CTCP Đầu tư DNA (ksd)

7.40
-0.50
(-6.33%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2025-06-24)
2.50 46.30% 190,600 -32,300 -0.2
5.40
7.90
7.40
2 tháng
(2025-05-26)
3.30 71.74% 265,300 -32,300 -0.2
4.60
7.90
7.40
3 tháng
(2025-04-25)
2.80 54.90% 333,000 -32,300 -0.2
4.60
7.90
7.40
6 tháng
(2025-02-03)
3.20 68.09% 654,610 -32,300 -0.2
4.60
7.90
7.40
12 tháng
(2024-07-29)
4.20 113.51% 1,685,793 -32,300 -0.2
3.40
7.90
7.40
24 tháng
(2023-08-04)
1.80 29.51% 3,848,845 -72,700 -0.4
3.20
7.90
7.40
36 tháng
(2022-08-09)
1.70 27.42% 10,536,792 -45,198 -0.3
3.20
7.90
7.40
60 tháng
(2020-08-19)
3.30 71.74% 30,171,210 2,920,502 11.6
3.20
12.30
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2025
7.40
59,100 8 8.20 7.20 0 0 0
23/07/2025
7.90
21,600 7.80 7.90 7.70 0 0 0
22/07/2025
7.20
16,100 6.70 7.20 6.70 0 0 0
21/07/2025
6.60
23,800 6 6.60 6 0 0 0
18/07/2025
6
1,500 5.90 6 5.90 0 0 0
17/07/2025
5.90
34,300 5.60 5.90 5.60 0 32,300 -0.2
16/07/2025
5.60
0 5.60 5.60 5.60 0 0 0
15/07/2025
5.60
5,800 5.50 5.60 5.50 0 0 0
14/07/2025
5.60
200 5.60 5.60 5.60 0 0 0
11/07/2025
5.60
17,300 5.50 5.60 5.40 0 0 0
10/07/2025
5.50
1,200 5.60 5.60 5.50 0 0 0
09/07/2025
5.90
1,100 5.60 5.60 5.60 0 0 0
08/07/2025
5.90
1,500 5.90 5.90 5.90 0 0 0
07/07/2025
5.90
2,500 5.60 5.90 5.60 0 0 0
04/07/2025
5.80
5,100 5.60 5.80 5.60 0 0 0
03/07/2025
5.60
2,000 5.60 5.60 5.60 0 0 0
02/07/2025
5.90
13,600 5.80 5.90 5.80 0 0 0
01/07/2025
5.80
10,100 5.80 5.80 5.80 0 0 0
30/06/2025
5.80
16,000 5.60 5.80 5.60 0 0 0
27/06/2025
5.60
1,700 5.60 5.60 5.60 0 0 0
26/06/2025
5.60
7,200 5.40 5.60 5.40 0 0 0
25/06/2025
5.40
3,900 5.30 5.40 5.30 0 0 0
24/06/2025
5.40
4,100 5.40 5.40 5.40 0 0 0
23/06/2025
5.60
2,200 5.30 5.60 5.30 0 0 0
20/06/2025
5.70
6,400 5.20 5.50 5.20 0 0 0
19/06/2025
5.20
13,100 5.20 5.20 5.10 0 0 0
18/06/2025
5.10
600 5 5.10 5 0 0 0
17/06/2025
5
10,100 5 5 5 0 0 0
16/06/2025
5
900 4.80 5 4.80 0 0 0
13/06/2025
4.80
100 4.80 4.80 4.80 0 0 0
12/06/2025
5
30,700 4.80 5 4.80 0 0 0
11/06/2025
4.80
2,300 5 5 4.70 0 0 0
10/06/2025
4.60
0 4.60 4.60 4.60 0 0 0
09/06/2025
4.60
100 4.60 4.60 4.60 0 0 0
06/06/2025
5
0 5 5 5 0 0 0
05/06/2025
5
300 4.70 5 4.70 0 0 0
04/06/2025
4.90
100 4.90 4.90 4.90 0 0 0
03/06/2025
4.70
0 4.70 4.70 4.70 0 0 0
02/06/2025
4.70
1,200 4.70 4.70 4.70 0 0 0
30/05/2025
5
100 5 5 5 0 0 0
29/05/2025
4.60
100 4.60 4.60 4.60 0 0 0
28/05/2025
4.80
6,100 4.60 5.30 4.60 0 0 0
27/05/2025
4.90
100 4.90 4.90 4.90 0 0 0
26/05/2025
4.60
200 4.60 4.60 4.60 0 0 0
23/05/2025
4.80
57,200 4.80 5 4.80 0 0 0
22/05/2025
4.90
1,300 4.60 4.70 4.60 0 0 0
21/05/2025
4.90
0 4.90 4.90 4.90 0 0 0
20/05/2025
4.90
500 4.60 4.60 4.60 0 0 0
19/05/2025
5
0 5 5 5 0 0 0
16/05/2025
5
0 5 5 5 0 0 0
15/05/2025
5
1,900 4.60 4.60 4.60 0 0 0
14/05/2025
4.90
1,000 4.90 4.90 4.90 0 0 0
13/05/2025
4.90
0 4.90 4.90 4.90 0 0 0
12/05/2025
4.90
600 4.60 4.90 4.60 0 0 0
09/05/2025
5
1,100 4.70 4.70 4.50 0 0 0
08/05/2025
5
0 5 5 5 0 0 0
07/05/2025
4.90
200 4.90 4.90 4.90 0 0 0
06/05/2025
4.90
200 4.90 4.90 4.90 0 0 0
05/05/2025
4.90
500 4.90 4.90 4.90 0 0 0
29/04/2025
4.80
1,500 4.90 4.90 4.80 0 0 0
28/04/2025
5.10
0 5.10 5.10 5.10 0 0 0
25/04/2025
5.10
1,700 5 5.10 5 0 0 0
24/04/2025
5
500 5 5 5 0 0 0
23/04/2025
5
600 4.90 5 4.90 0 0 0
22/04/2025
5.10
0 5.10 5.10 5.10 0 0 0
21/04/2025
5.10
0 5.10 5.10 5.10 0 0 0
18/04/2025
5.10
400 5.10 5.10 5.10 0 0 0
17/04/2025
5.10
4,100 5 5.10 4.90 0 0 0
16/04/2025
4.90
3,000 4.60 4.90 4.60 0 0 0
15/04/2025
5
100 5 5 5 0 0 0
14/04/2025
5
8,000 5.10 5.10 5 0 0 0
11/04/2025
5.10
37,400 5.10 5.10 5.10 0 0 0
10/04/2025
5.10
6,800 4.80 5.10 4.80 0 0 0
09/04/2025
4.70
400 4.60 4.70 4.60 0 0 0
08/04/2025
5
1,000 5 5 5 0 0 0
04/04/2025
4.90
8,800 5 5 4.80 0 0 0
03/04/2025
4.90
10,300 5 5 4.90 0 0 0
02/04/2025
5
200 5 5 5 0 0 0
01/04/2025
5
9,100 5 5 4.90 0 0 0
31/03/2025
5
1,300 5 5 4.90 0 0 0
28/03/2025
5
23,500 5.90 5.90 5 0 0 0
27/03/2025
5.40
2,600 5.40 5.40 5.40 0 0 0
26/03/2025
5.60
31,300 5.30 5.80 5.30 0 0 0
25/03/2025
5.30
18,300 5.10 5.40 5.10 0 0 0
24/03/2025
5.10
5,800 5 5.10 5 0 0 0
21/03/2025
4.90
0 4.90 4.90 4.90 0 0 0
20/03/2025
4.90
0 4.90 4.90 4.90 0 0 0
19/03/2025
4.90
0 4.90 4.90 4.90 0 0 0
18/03/2025
4.90
6,900 5 5 4.90 0 0 0
17/03/2025
5
3,500 5 5.10 4.90 0 0 0
14/03/2025
4.90
4,700 4.60 5 4.50 0 0 0
13/03/2025
4.90
1,400 4.90 5 4.90 0 0 0
12/03/2025
4.80
1,500 5 5 4.80 0 0 0
11/03/2025
5
16,800 4.70 5 4.40 0 0 0
10/03/2025
4.70
16,100 5 5 4.50 0 0 0
07/03/2025
5
19,500 5.40 5.40 5 0 0 0
06/03/2025
5.50
100 5.50 5.50 5.50 0 0 0
05/03/2025
5.30
1,700 5.80 5.80 5.30 0 0 0
04/03/2025
5.70
10,600 5.30 5.70 5.30 0 0 0
03/03/2025
5.20
800 5.20 5.20 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |