CTCP Chứng khoán Đà Nẵng (dsc)

9.20
0.20
(2.22%)
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
(2025-01-13) 		0.35 2.36% 1,162,400 7,700 0.1
9.20
15.20
9.20
2 tháng
(2024-12-16) 		-2.25 -12.89% 1,970,500 2,700 0.0
9.20
17.50
9.20
3 tháng
(2024-11-14) 		-3.60 -19.15% 3,024,000 10,400 0.2
9.20
18.80
9.20
6 tháng
(2024-08-16) 		-6.80 -30.91% 9,847,630 -5,600 -0.2
9.20
24.20
9.20
12 tháng
(2024-02-19) 		-5.80 -27.62% 55,394,195 12,900 0.2
9.20
27.80
9.20
24 tháng
(2023-02-23) 		2.01 15.28% 100,845,149 15,400 0.3
9.20
27.80
9.20
36 tháng
(2022-02-28) 		1.95 14.67% 133,234,467 16,000 0.3
6.77
39.69
9.20
60 tháng
(2020-03-10) 		11.78 344.66% 142,702,393 22,650 0.4
2.79
39.69
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2023
12.91
 28,200 13.05 13.05 12.77 0 0 0
06/03/2023
13.25
 135,600 12.56 13.25 12.56 0 0 0
03/03/2023
12.91
 24,000 13.25 13.25 12.91 0 0 0
02/03/2023
13.25
 31,200 13.46 13.53 13.12 0 0 0
01/03/2023
13.53
 38,300 13.19 14.30 13.05 0 0 0
28/02/2023
13.25
 84,300 12.63 13.25 12.63 0 0 0
27/02/2023
12.63
 88,600 13.19 13.19 12.49 0 0 0
24/02/2023
13.19
 98,200 12.98 13.32 12.91 0 0 0
23/02/2023
13.19
 163,700 14.02 14.09 12.77 0 0 0
22/02/2023
14.16
 91,400 14.93 15.21 14.16 0 0 0
21/02/2023
14.93
 137,200 15.42 15.70 14.72 0 0 0
20/02/2023
15.42
 406,035 16.05 16.12 15.28 0 0 0
17/02/2023
16.25
 77,700 16.12 16.25 15.63 0 0 0
16/02/2023
16.25
 212,210 16.12 16.53 15.98 0 0 0
15/02/2023
16.18
 210,500 15.84 16.32 15.84 0 0 0
14/02/2023
15.91
 109,500 15.98 16.05 15.63 0 0 0
13/02/2023
15.91
 209,900 16.12 16.39 15.42 0 0 0
10/02/2023
16.25
 43,100 16.25 16.39 15.91 0 0 0
09/02/2023
16.46
 105,000 16.05 16.46 16.05 0 0 0
08/02/2023
16.05
 83,800 16.60 16.60 15.63 0 0 0
07/02/2023
16.12
 57,600 16.67 16.95 16.12 0 0 0
06/02/2023
16.74
 97,700 16.53 16.95 16.46 0 0 0
03/02/2023
16.81
 144,000 16.95 16.95 16.46 0 0 0
02/02/2023
16.95
 185,900 17.72 17.72 16.81 0 0 0
01/02/2023
17.93
 291,000 17.44 18.00 17.30 0 0 0
31/01/2023
17.86
 153,100 17.09 17.86 17.09 0 0 0
30/01/2023
17.44
 130,900 17.02 17.44 16.95 0 0 0
27/01/2023
17.09
 115,100 16.81 17.16 16.81 0 0 0
19/01/2023
16.95
 101,900 16.67 17.02 16.60 0 0 0
18/01/2023
16.95
 90,600 16.60 16.95 16.60 0 0 0
17/01/2023
16.74
 115,800 16.39 17.02 16.18 0 0 0
16/01/2023
16.32
 109,000 15.63 16.39 15.42 0 0 0
13/01/2023
15.56
 69,700 15.35 15.91 15.35 0 0 0
12/01/2023
16.05
 63,400 16.60 16.67 15.49 0 0 0
11/01/2023
16.32
 43,100 16.74 16.74 16.12 0 0 0
10/01/2023
16.67
 38,200 16.74 16.74 16.18 0 0 0
09/01/2023
16.81
 1,147,700 16.95 16.95 15.70 0 0 0
06/01/2023
16.60
 241,700 17.65 17.86 16.18 0 0 0
05/01/2023
17.58
 246,400 18.77 18.77 17.09 0 0 0
04/01/2023
17.79
 240,200 19.46 19.46 17.58 0 0 0
03/01/2023
17.93
 301,810 17.93 18.21 16.95 0 0 0
30/12/2022
17.65
 211,000 17.65 18.35 17.16 0 0 0
29/12/2022
17.93
 216,700 17.16 18.00 17.16 0 0 0
28/12/2022
17.58
 205,125 15.98 17.72 15.98 0 0 0
27/12/2022
16.95
 205,300 15.35 17.09 15.35 0 0 0
26/12/2022
15.98
 198,900 16.05 16.53 15.49 0 0 0
23/12/2022
15.91
 211,100 15.63 15.91 14.65 0 0 0
22/12/2022
15.70
 279,375 16.39 17.16 15.07 0 0 0
21/12/2022
16.74
 256,200 18.49 18.77 16.39 0 0 0
20/12/2022
17.72
 565,400 19.67 19.81 17.44 0 0 0
19/12/2022
19.74
 614,300 18.70 20.16 18.49 0 0 0
16/12/2022
18.84
 1,060,600 19.32 19.88 18.49 0 0 0
15/12/2022
19.95
 670,500 19.81 20.58 18.49 0 0 0
14/12/2022
20.16
 632,000 19.88 20.58 17.65 0 0 0
13/12/2022
20.02
 460,000 17.44 20.02 17.09 0 0 0
12/12/2022
19.05
 381,499 18.14 19.18 16.74 0 0 0
09/12/2022
18.70
 493,700 16.81 19.53 16.74 0 0 0
08/12/2022
18.84
 318,710 18.70 20.79 17.44 0 0 0
07/12/2022
18.84
 180,300 20.23 20.58 18.84 0 0 0
06/12/2022
21.28
 518,800 24.14 24.28 20.93 0 0 0
05/12/2022
23.79
 268,401 24.07 24.42 23.37 0 0 0
02/12/2022
24.00
 291,410 24.35 25.46 22.46 0 0 0
01/12/2022
24.42
 454,000 23.79 24.84 23.79 0 0 0
30/11/2022
25.04
 594,200 24.07 25.04 21.28 0 0 0
29/11/2022
26.58
 583,800 24.77 28.25 24.07 0 0 0
28/11/2022
28.95
 256,600 25.18 29.23 24.91 0 0 0
25/11/2022
28.46
 115,300 28.46 31.39 28.46 0 0 0
24/11/2022
33.49
 175,825 33.56 33.56 33.49 0 0 0
23/11/2022
33.63
 199,876 39.14 45.28 33.63 0 0 0
22/11/2022
39.69
 190,302 36.28 39.69 34.88 0 0 0
21/11/2022
37.67
 232,142 31.39 37.67 31.39 0 0 0
18/11/2022
34.18
 61,247 30.35 34.53 30.35 0 0 0
17/11/2022
33.42
 77,929 28.32 33.49 28.32 0 0 0
16/11/2022
30.14
 37,200 27.28 30.14 27.21 0 0 0
15/11/2022
27.91
 68,700 27.97 29.86 27.28 0 0 0
14/11/2022
28.95
 58,200 28.11 29.72 27.21 0 0 0
11/11/2022
29.93
 26,100 28.11 29.93 28.11 0 0 0
10/11/2022
30.14
 39,800 29.37 30.14 27.91 0 0 0
09/11/2022
30.70
 80,535 30.70 30.70 29.02 0 0 0
08/11/2022
30.63
 77,210 30.63 30.63 27.21 0 0 0
07/11/2022
28.11
 67,819 31.39 31.39 28.11 0 0 0
04/11/2022
31.95
 127,450 34.18 34.18 31.04 0 0 0
03/11/2022
32.79
 91,519 31.39 32.79 30.70 0 0 0
02/11/2022
32.09
 76,020 31.04 32.09 30.28 0 0 0
01/11/2022
31.60
 88,301 29.65 31.74 29.51 0 0 0
31/10/2022
30.28
 51,450 29.51 32.09 29.51 0 0 0
28/10/2022
30.21
 84,145 29.30 30.42 29.30 0 0 0
27/10/2022
30.28
 55,500 28.18 30.28 28.11 0 0 0
26/10/2022
28.67
 28,600 27.35 28.95 27.35 0 0 0
25/10/2022
28.18
 65,700 29.30 29.30 27.97 0 0 0
24/10/2022
28.95
 149,610 30.00 30.00 25.46 0 0 0
21/10/2022
31.04
 143,701 29.30 31.04 29.30 0 0 0
20/10/2022
30.28
 155,600 28.60 30.70 27.91 0 0 0
19/10/2022
29.09
 117,800 27.35 29.79 27.35 0 0 0
18/10/2022
29.23
 86,000 28.95 29.44 28.95 0 0 0
17/10/2022
29.30
 183,902 29.02 29.79 27.97 0 0 0
14/10/2022
30.00
 213,050 30.35 30.70 29.02 0 0 0
13/10/2022
30.00
 222,500 28.60 31.60 28.60 0 0 0
12/10/2022
29.79
 377,210 27.91 30.21 26.86 0 0 0
11/10/2022
28.04
 218,003 26.37 29.30 26.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc