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)
10/10/2022
27.97
 210,510 26.51 28.88 25.81 0 0 0
07/10/2022
26.86
 154,840 26.72 27.21 25.88 0 0 0
06/10/2022
26.79
 133,401 26.16 27.07 25.81 0 0 0
05/10/2022
26.51
 168,900 25.11 27.70 25.11 0 0 0
04/10/2022
24.21
 48,700 22.32 24.21 22.32 0 0 0
03/10/2022
23.37
 1,537,400 21.98 23.37 20.93 0 0 0
30/09/2022
22.60
 156,400 23.02 23.02 21.77 0 0 0
29/09/2022
23.23
 178,500 21.98 24.07 21.70 0 0 0
28/09/2022
21.98
 305,800 21.28 22.25 20.93 0 0 0
27/09/2022
21.98
 236,900 20.72 22.32 20.72 0 0 0
26/09/2022
21.63
 227,700 21.98 21.98 18.84 0 0 0
23/09/2022
21.98
 236,949 21.98 23.02 21.00 0 0 0
22/09/2022
21.28
 364,600 21.98 21.98 20.86 0 0 0
21/09/2022
21.63
 77,600 19.32 21.63 19.32 0 0 0
20/09/2022
20.09
 232,500 19.05 20.09 18.14 0 0 0
19/09/2022
19.88
 78,500 20.37 20.37 19.18 0 0 0
16/09/2022
20.37
 62,507 19.53 20.37 19.53 0 0 0
15/09/2022
19.53
 65,522 19.18 20.79 18.84 0 0 0
14/09/2022
18.63
 54,900 19.18 19.46 17.72 0 0 0
13/09/2022
18.84
 246,600 18.84 18.84 17.09 0 0 0
12/09/2022
16.39
 6,900 16.39 16.39 16.39 0 0 0
09/09/2022
16.60
 2,695,200 17.02 17.02 13.95 0 0 0
08/09/2022
17.02
 121,600 14.02 17.02 14.02 0 0 0
07/09/2022
15.56
 108,700 13.81 16.05 13.81 0 0 0
06/09/2022
15.56
 110,000 13.95 16.46 13.95 0 0 0
05/09/2022
15.70
 18,607 15.00 16.81 14.72 0 0 0
31/08/2022
16.60
 409,807 19.46 19.46 16.60 0 0 0
30/08/2022
19.11
 132,300 17.86 19.67 17.79 0 0 0
29/08/2022
17.93
 37,700 16.74 19.60 16.74 0 400 0.0
26/08/2022
19.32
 106,133 22.32 22.32 19.32 0 0 0
25/08/2022
21.35
 263,210 23.58 27.21 21.35 0 0 0
24/08/2022
25.60
 65,710 22.32 25.74 22.32 0 0 0
23/08/2022
24.35
 65,600 20.65 24.35 20.65 300 0 0.0
22/08/2022
21.77
 50,400 21.42 23.65 20.58 0 0 0
19/08/2022
21.42
 39,900 22.32 23.72 20.79 0 0 0
18/08/2022
23.86
 51,810 22.32 25.46 22.32 0 300 0.0
17/08/2022
23.86
 299,600 23.65 23.86 21.07 0 0 0
16/08/2022
21.07
 121,200 20.86 21.07 18.70 0 0 0
15/08/2022
18.49
 241,812 18.14 18.49 17.23 0 0 0
12/08/2022
16.25
 182,010 15.35 16.25 14.65 0 0 0
11/08/2022
15.28
 156,100 11.93 15.28 11.86 0 100 0.0
10/08/2022
14.30
 61,500 12.56 14.30 12.56 0 0 0
09/08/2022
14.02
 47,210 15.28 15.28 13.60 100 0 0.0
08/08/2022
14.51
 7,800 14.51 14.79 14.51 0 0 0
05/08/2022
15.49
 27,300 15.70 15.70 14.30 100 0 0.0
04/08/2022
14.23
 42,610 14.30 15.00 14.09 0 0 0
03/08/2022
15.00
 193,200 16.67 17.09 15.00 100 0 0.0
02/08/2022
16.53
 89,700 16.39 17.65 16.39 0 0 0
01/08/2022
16.67
 53,600 16.39 16.74 15.77 100 0 0.0
29/07/2022
15.63
 115,500 15.00 15.63 14.79 0 0 0
28/07/2022
14.58
 16,000 14.02 14.93 13.39 0 0 0
27/07/2022
14.72
 2,400 15.21 15.21 13.39 0 0 0
26/07/2022
14.51
 2,200 14.58 14.58 14.51 0 0 0
25/07/2022
14.02
 30,200 15.28 15.98 13.46 0 0 0
22/07/2022
15.56
 21,100 15.98 16.18 14.16 0 0 0
21/07/2022
16.05
 61,400 15.98 16.53 14.02 0 0 0
20/07/2022
16.05
 58,000 16.05 16.60 16.05 0 0 0
19/07/2022
15.77
 43,800 15.77 16.32 15.35 0 0 0
18/07/2022
16.05
 121,900 14.09 16.05 13.95 0 0 0
15/07/2022
15.35
 47,400 14.30 15.35 14.30 0 0 0
14/07/2022
15.07
 53,500 15.00 15.07 14.51 0 0 0
13/07/2022
15.00
 111,200 16.39 16.39 14.16 0 0 0
12/07/2022
14.30
 41,500 14.30 14.30 13.39 0 0 0
11/07/2022
12.56
 6,700 12.28 12.56 11.16 0 0 0
08/07/2022
12.91
 43,606 11.16 12.91 10.95 0 0 0
07/07/2022
13.81
 5,500 10.39 13.81 10.39 0 0 0
06/07/2022
12.21
 44,000 13.12 13.12 12.21 0 0 0
05/07/2022
13.25
 70,206 13.46 15.21 11.79 0 0 0
04/07/2022
13.46
 47,200 13.12 13.46 12.56 0 0 0
01/07/2022
12.00
 128,000 12.00 12.00 10.60 0 200 0.0
30/06/2022
10.46
 17,000 10.46 10.46 10.46 0 0 0
29/06/2022
9.14
 4,700 9.14 9.14 9.14 0 0 0
28/06/2022
9.00
 28,600 8.51 9.00 6.77 0 0 0
27/06/2022
9.42
 8,500 10.32 10.32 7.67 0 0 0
24/06/2022
9.00
 22,200 9.00 9.00 9.00 0 0 0
23/06/2022
9.63
 17,100 7.60 9.84 7.60 0 0 0
22/06/2022
8.93
 11,300 8.93 8.93 8.72 0 0 0
21/06/2022
8.23
 3,900 8.37 8.72 7.74 800 0 0.0
20/06/2022
7.81
 13,200 7.60 8.93 7.60 0 0 0
17/06/2022
8.09
 8,100 8.72 9.07 8.09 0 0 0
16/06/2022
9.07
 5,500 9.07 9.07 8.30 0 0 0
15/06/2022
9.00
 3,800 8.30 9.00 8.30 0 0 0
14/06/2022
8.93
 13,300 8.44 8.93 8.37 0 0 0
13/06/2022
8.44
 9,800 8.72 9.07 8.44 0 0 0
10/06/2022
9.77
 0 9.77 9.77 9.77 0 0 0
09/06/2022
9.77
 2,700 10.12 10.12 9.63 0 0 0
08/06/2022
9.56
 4,800 9.42 9.56 9.42 0 0 0
07/06/2022
9.21
 9,400 8.23 9.49 8.23 0 0 0
06/06/2022
9.07
 1,200 8.58 9.56 8.51 0 0 0
03/06/2022
8.79
 5,800 8.44 9.49 8.44 0 0 0
02/06/2022
9.35
 600 9.21 9.35 9.21 0 0 0
01/06/2022
9.35
 2,600 8.51 9.42 8.51 0 0 0
31/05/2022
9.49
 526 9.07 9.63 9.07 0 0 0
30/05/2022
9.49
 12,700 8.30 9.49 8.30 0 0 0
27/05/2022
9.77
 1,400 9.77 9.77 9.77 0 0 0
26/05/2022
9.91
 400 9.91 9.91 9.91 0 0 0
25/05/2022
10.46
 18,000 8.93 10.46 8.37 0 0 0
24/05/2022
9.42
 500 9.42 9.42 9.42 0 0 0
23/05/2022
9.42
 1,226 9.42 9.42 9.35 0 0 0
20/05/2022
9.21
 20,111 8.79 9.77 8.79 0 0 0

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