CTCP Chứng khoán Đà Nẵng (dsc)

9.65
0.45
(4.89%)
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)
19/05/2022
8.79
 4,500 9.28 9.63 8.79 0 0 0
18/05/2022
9.28
 8,100 8.51 9.28 8.37 0 0 0
17/05/2022
9.00
 21,400 8.37 9.56 7.88 0 0 0
16/05/2022
8.37
 5,600 9.63 9.63 8.37 0 0 0
13/05/2022
9.56
 59,331 9.49 9.70 8.51 0 0 0
12/05/2022
8.44
 16,406 8.44 8.44 8.44 0 0 0
11/05/2022
7.39
 9,300 7.39 7.39 7.39 0 0 0
10/05/2022
7.39
 20,300 6.14 7.39 6.07 0 0 0
09/05/2022
6.77
 7,700 7.81 7.81 6.77 0 0 0
06/05/2022
8.23
 8,200 8.30 8.30 7.33 0 0 0
05/05/2022
8.37
 13,900 8.37 9.07 8.23 0 0 0
04/05/2022
9.14
 700 9.00 9.21 9.00 0 0 0
29/04/2022
8.93
 3,500 8.79 9.42 8.79 0 0 0
28/04/2022
8.72
 2,500 8.93 9.21 8.72 0 0 0
27/04/2022
8.93
 600 8.93 8.93 8.93 0 0 0
26/04/2022
7.67
 21,000 7.60 8.16 7.26 0 0 0
25/04/2022
7.60
 13,000 9.91 9.91 7.60 0 0 0
22/04/2022
8.58
 5,100 9.28 9.28 8.58 0 0 0
21/04/2022
9.42
 34,637 9.56 9.56 8.37 0 0 0
20/04/2022
9.56
 10,100 9.56 9.91 9.56 0 0 0
19/04/2022
9.14
 19,802 10.74 10.74 9.14 0 0 0
18/04/2022
11.09
 8,500 12.14 12.14 9.91 0 0 0
14/04/2022
12.49
 5,300 12.21 12.49 12.21 0 0 0
13/04/2022
12.21
 15,800 12.49 12.49 11.72 200 0 0.0
12/04/2022
12.91
 1,300 12.49 12.91 12.49 0 0 0
08/04/2022
12.21
 7,000 13.32 13.32 11.86 0 0 0
07/04/2022
12.98
 1,600 13.39 13.39 12.98 0 0 0
06/04/2022
13.53
 2,300 13.53 13.53 13.32 0 0 0
05/04/2022
13.46
 11,500 13.60 13.60 13.32 0 0 0
04/04/2022
13.53
 4,300 13.25 13.74 13.25 0 0 0
01/04/2022
13.12
 3,400 13.05 13.46 13.05 0 0 0
31/03/2022
13.25
 4,600 13.25 13.25 13.12 0 0 0
30/03/2022
13.25
 15,000 13.46 13.46 13.25 0 0 0
29/03/2022
13.67
 7,300 13.12 13.74 13.12 0 0 0
28/03/2022
13.05
 27,500 13.67 13.67 12.98 0 0 0
25/03/2022
13.39
 7,505 13.39 13.74 13.32 0 0 0
24/03/2022
13.39
 15,600 13.46 13.46 13.32 0 0 0
23/03/2022
13.46
 13,500 13.67 13.67 13.32 0 0 0
22/03/2022
13.53
 9,800 13.53 13.53 13.32 0 0 0
21/03/2022
13.46
 5,300 13.60 13.74 13.46 0 0 0
18/03/2022
13.60
 2,000 13.81 13.81 13.60 0 0 0
17/03/2022
13.32
 6,300 13.88 13.88 13.32 0 0 0
16/03/2022
13.67
 700 13.39 13.81 13.39 0 0 0
15/03/2022
13.32
 4,600 13.53 13.60 13.12 0 0 0
14/03/2022
13.32
 19,400 13.81 13.81 13.25 0 100 0.0
11/03/2022
13.95
 20,400 13.74 13.95 13.53 0 0 0
10/03/2022
13.67
 8,700 13.53 14.65 13.53 0 0 0
09/03/2022
13.74
 30,100 13.74 13.95 13.74 100 0 0.0
08/03/2022
14.16
 21,600 13.74 15.70 13.67 0 100 0.0
07/03/2022
13.95
 24,000 14.02 14.09 13.60 0 0 0
04/03/2022
14.37
 48,800 13.95 14.51 13.95 0 0 0
03/03/2022
14.02
 36,200 12.84 14.58 12.77 0 0 0
02/03/2022
12.77
 20,000 12.77 12.77 12.56 0 0 0
01/03/2022
13.19
 8,000 12.63 13.46 12.56 0 0 0
28/02/2022
13.25
 8,900 13.25 13.60 12.98 0 0 0
25/02/2022
13.81
 19,400 13.95 13.95 13.25 0 200 0.0
24/02/2022
13.81
 24,700 13.53 14.30 12.56 0 0 0
23/02/2022
13.60
 20,400 13.81 13.88 13.53 0 0 0
22/02/2022
13.88
 9,100 13.74 14.02 13.53 0 0 0
21/02/2022
13.95
 2,600 13.74 13.95 13.74 0 0 0
18/02/2022
13.67
 2,000 13.53 13.67 13.19 0 0 0
17/02/2022
13.67
 2,500 13.05 13.67 13.05 0 0 0
16/02/2022
13.39
 1,900 13.39 13.39 13.39 0 0 0
15/02/2022
13.25
 4,000 13.67 13.67 13.25 0 0 0
14/02/2022
13.39
 2,100 13.25 13.46 13.25 0 0 0
11/02/2022
13.74
 1,200 13.67 13.74 13.39 0 0 0
10/02/2022
13.32
 10,200 12.98 13.88 12.98 0 0 0
09/02/2022
12.91
 13,600 13.05 13.39 12.14 0 0 0
08/02/2022
12.98
 8,900 12.56 13.88 12.56 0 0 0
07/02/2022
13.95
 6,001 12.91 13.95 12.91 0 0 0
28/01/2022
12.91
 9,500 12.84 13.12 12.84 0 0 0
27/01/2022
13.25
 2,700 14.51 14.51 12.21 300 0 0.0
26/01/2022
12.56
 5,200 14.09 14.09 12.56 0 0 0
25/01/2022
13.95
 11,400 11.37 14.23 11.37 0 0 0
24/01/2022
13.25
 18,701 13.39 13.39 13.25 0 0 0
21/01/2022
14.02
 15,805 13.95 14.02 13.95 0 0 0
20/01/2022
13.88
 1,700 14.09 14.09 13.88 0 0 0
19/01/2022
13.88
 7,400 13.25 13.88 12.00 0 0 0
18/01/2022
13.25
 8,300 13.25 13.25 13.05 0 0 0
17/01/2022
13.53
 43,821 14.37 14.37 12.56 0 0 0
14/01/2022
14.65
 26,605 14.44 14.65 14.23 0 0 0
13/01/2022
14.44
 15,649 14.79 14.79 14.37 0 0 0
12/01/2022
14.93
 40,300 15.07 15.21 14.30 0 0 0
11/01/2022
15.14
 9,600 14.86 15.21 14.86 0 0 0
10/01/2022
15.07
 52,849 15.35 15.42 15.00 0 0 0
07/01/2022
15.49
 62,500 14.65 15.56 14.65 0 0 0
06/01/2022
14.93
 27,600 14.79 14.93 14.65 0 0 0
05/01/2022
14.86
 36,100 15.00 15.14 14.79 0 100 0.0
04/01/2022
15.35
 74,400 15.42 15.77 14.23 0 0 0
31/12/2021
15.49
 19,300 15.70 16.12 15.42 0 100 0.0
30/12/2021
16.05
 55,606 14.72 16.18 14.65 0 0 0
29/12/2021
14.58
 11,300 14.44 15.00 14.44 100 0 0.0
28/12/2021
14.44
 35,900 14.65 14.65 14.30 0 0 0
27/12/2021
14.58
 10,256 14.58 15.00 14.58 0 0 0
24/12/2021
14.58
 22,500 14.37 14.65 14.37 0 0 0
23/12/2021
14.37
 30,300 14.79 14.79 14.02 0 0 0
21/12/2021
15.00
 20,900 15.14 15.28 15.00 0 0 0
20/12/2021
15.28
 14,816 16.25 16.25 15.28 0 0 0
17/12/2021
15.70
 46,981 15.35 15.70 14.58 0 0 0
16/12/2021
15.28
 7,400 15.35 15.35 15.28 0 0 0

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