CTCP Chứng khoán Đà Nẵng (dsc)

18
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

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
(2024-10-23) 		-5.40 -23.08% 1,692,100 4,500 0.1
17.80
23.40
18
2 tháng
(2024-09-23) 		-4.10 -18.55% 4,848,916 4,500 0.1
17.80
24.20
18
3 tháng
(2024-08-26) 		-4.20 -18.92% 6,055,466 -15,500 -0.4
17.80
24.20
18
6 tháng
(2024-05-27) 		-7.70 -29.96% 32,505,705 5,400 0.2
17.80
27.80
18
12 tháng
(2023-11-28) 		1.90 11.80% 63,277,200 5,100 0.1
16.10
27.80
18
24 tháng
(2022-12-05) 		-5.79 -24.34% 111,643,479 5,500 0.1
12.63
27.80
18
36 tháng
(2021-12-08) 		3 20.01% 131,566,391 6,200 0.1
6.77
39.69
18
60 tháng
(2019-12-19) 		13.95 344.86% 140,003,866 13,050 0.3
2.79
39.69
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
11.02
 4,000 11.02 11.09 10.81 0 0 0
15/04/2021
11.02
 4,700 11.09 11.86 10.88 0 0 0
14/04/2021
11.09
 21,610 11.37 11.51 10.67 0 0 0
13/04/2021
11.37
 9,980 11.65 11.72 11.37 0 0 0
12/04/2021
11.65
 18,700 11.79 11.79 11.65 0 15,300 -0.3
09/04/2021
11.79
 24,900 11.58 12.14 11.51 0 5,600 -0.1
08/04/2021
11.58
 35,080 12.42 12.84 11.58 0 0 0
07/04/2021
12.42
 25,600 12.07 12.56 11.23 0 0 0
06/04/2021
12.07
 20,800 12.42 12.42 11.51 0 0 0
05/04/2021
12.42
 8,306 12.77 12.77 11.51 0 300 -0.0
02/04/2021
12.77
 36,600 13.12 13.12 11.93 0 0 0
01/04/2021
13.12
 51,200 13.05 14.86 12.00 0 0 0
31/03/2021
13.05
 68,600 11.51 13.05 11.58 0 0 0
30/03/2021
11.51
 20,900 10.95 11.51 10.05 0 0 0
29/03/2021
10.95
 77,700 11.37 11.37 9.70 0 0 0
26/03/2021
11.37
 68,411 12.77 12.77 11.37 0 0 0
25/03/2021
12.77
 37,340 14.37 14.37 12.21 12,600 0 0.2
24/03/2021
14.37
 57,531 13.67 15.35 12.42 0 0 0
23/03/2021
13.67
 124,021 12.07 13.81 12.07 15,300 0 0.3
22/03/2021
12.07
 81,857 10.53 12.07 12.07 0 0 0
19/03/2021
10.53
 35,530 9.21 10.53 10.53 0 0 0
18/03/2021
9.21
 73,450 8.02 9.21 9.21 0 4,950 -0.1
17/03/2021
8.02
 15,709 7.26 8.02 8.02 0 0 0
16/03/2021
7.26
 63,211 6.28 7.26 5.72 0 0 0
15/03/2021
6.28
 12,100 6.21 6.42 6.28 0 0 0
12/03/2021
6.21
 4,600 6.28 6.56 6.21 0 0 0
11/03/2021
6.28
 8,300 6.91 6.91 6.28 0 0 0
10/03/2021
6.91
 30,700 6.07 6.98 6.07 0 0 0
09/03/2021
6.07
 14,800 6.35 6.49 6.07 0 0 0
08/03/2021
6.35
 12,300 6.42 6.42 5.93 0 0 0
05/03/2021
6.42
 7,309 6.00 6.42 6.07 0 0 0
04/03/2021
6.00
 0 6.28 6.00 6.00 0 0 0
03/03/2021
6.28
 5,800 6.42 6.49 5.93 0 0 0
02/03/2021
6.42
 1,900 6.49 6.49 6.35 0 0 0
01/03/2021
6.49
 5,000 6.63 6.63 5.86 0 0 0
26/02/2021
6.63
 800 6.42 6.63 6.42 0 0 0
25/02/2021
6.42
 6,700 5.86 6.63 5.93 0 0 0
24/02/2021
5.86
 17,400 5.86 5.93 5.79 0 0 0
23/02/2021
5.86
 3,900 5.79 5.86 5.79 0 0 0
22/02/2021
5.79
 7,100 5.93 6.00 5.79 0 0 0
19/02/2021
5.93
 800 6.35 6.42 5.93 0 0 0
18/02/2021
6.35
 4,100 6.28 6.35 6.28 0 0 0
17/02/2021
6.28
 700 6.28 6.28 6.28 0 0 0
09/02/2021
6.28
 100 5.58 6.28 6.28 0 0 0
08/02/2021
5.58
 2,400 5.58 5.79 5.58 0 0 0
05/02/2021
5.58
 1,100 5.93 5.93 5.58 0 0 0
04/02/2021
5.93
 7,800 5.58 5.93 5.58 0 0 0
03/02/2021
5.58
 2,000 5.44 5.58 5.44 0 0 0
02/02/2021
5.44
 8,000 5.51 5.51 5.44 0 0 0
01/02/2021
5.51
 0 5.65 5.51 5.65 0 0 0
29/01/2021
5.65
 8,500 6.00 6.00 5.23 0 0 0
28/01/2021
6.00
 0 6.00 6.00 6.00 0 0 0
27/01/2021
6.00
 0 6.00 6.00 6.00 0 0 0
26/01/2021
6.00
 2,100 6.00 6.00 6.00 0 0 0
25/01/2021
6.00
 4,200 6.35 6.35 5.93 0 0 0
22/01/2021
6.35
 3,000 6.42 6.42 6.21 0 0 0
21/01/2021
6.42
 6,300 6.28 6.42 6.00 0 0 0
20/01/2021
6.28
 3,900 5.93 6.28 6.14 0 0 0
19/01/2021
5.93
 10,600 6.42 6.84 5.65 0 0 0
18/01/2021
6.42
 4,500 6.35 6.63 6.42 0 0 0
15/01/2021
6.35
 26,500 7.67 7.67 6.35 2,000 0 0.0
14/01/2021
7.67
 16,910 7.60 7.67 6.84 2,700 0 0.0
13/01/2021
7.60
 6,200 7.95 7.95 7.60 0 0 0
12/01/2021
7.95
 7,400 7.81 8.37 7.67 200 0 0.0
11/01/2021
7.81
 17,400 6.84 7.81 6.98 1,900 0 0.0
08/01/2021
6.84
 14,600 6.00 6.84 6.63 0 400 -0.0
07/01/2021
6.00
 400 6.28 6.28 6.00 0 0 0
06/01/2021
6.28
 16,000 6.00 6.49 5.16 0 0 0
05/01/2021
6.00
 1,000 6.28 6.28 6.00 0 0 0
04/01/2021
6.28
 3,500 5.58 6.28 5.93 0 0 0
31/12/2020
5.58
 1,100 5.58 5.58 5.58 0 0 0
30/12/2020
5.58
 9,900 5.44 5.72 5.44 0 0 0
29/12/2020
5.44
 14,810 4.81 5.44 4.81 0 0 0
28/12/2020
4.81
 5,500 4.67 4.81 4.67 0 0 0
25/12/2020
4.67
 910 4.67 4.67 4.67 0 0 0
24/12/2020
4.67
 2,500 4.53 4.67 4.60 0 0 0
23/12/2020
4.53
 3,100 4.40 4.53 4.53 0 0 0
22/12/2020
4.40
 6,600 4.40 4.46 3.98 0 0 0
21/12/2020
4.40
 3,600 4.40 4.40 4.40 0 0 0
18/12/2020
4.40
 0 4.46 4.40 4.46 0 0 0
17/12/2020
4.46
 400 4.26 4.46 4.26 0 0 0
16/12/2020
4.26
 5,400 4.26 4.26 4.26 0 0 0
15/12/2020
4.26
 0 4.26 4.26 4.26 0 0 0
14/12/2020
4.26
 6,100 3.63 4.26 3.70 0 0 0
11/12/2020
3.63
 3,500 4.19 4.46 3.63 0 0 0
10/12/2020
4.19
 1,600 4.05 4.19 4.19 0 0 0
09/12/2020
4.05
 0 4.05 4.05 4.05 0 0 0
08/12/2020
4.05
 0 4.05 4.05 4.05 0 0 0
07/12/2020
4.05
 0 4.05 4.05 4.05 0 0 0
04/12/2020
4.05
 100 3.56 4.05 4.05 0 0 0
03/12/2020
3.56
 700 3.84 3.84 3.56 0 0 0
02/12/2020
3.84
 1,200 4.40 4.40 3.84 0 0 0
01/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
30/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
27/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
26/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
25/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
24/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
23/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
20/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |