CTCP Đầu tư DNA (ksd)

5.30
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
(2026-09-08) 		-0.70 -12.07% 34,700 0 0
5
5.80
5.30
2 tháng
(2026-08-10) 		-0.40 -7.27% 50,400 0 0
5
6.50
5.30
3 tháng
(2026-07-10) 		0.80 18.60% 81,300 0 0
4.10
6.50
5.30
6 tháng
(2026-04-13) 		0.60 13.33% 97,700 -1,000 0.0
3.80
6.50
5.30
12 tháng
(2025-10-13) 		-0.10 -1.92% 270,000 -1,100 0.0
3.80
6.50
5.30
24 tháng
(2024-10-18) 		0.20 4.08% 1,445,311 -33,400 -0.2
3.50
7.90
5.30
36 tháng
(2023-10-24) 		0.20 4.08% 2,947,449 -34,000 -0.2
3.20
7.90
5.30
60 tháng
(2021-11-03) 		-1.10 -17.74% 22,125,836 -30,898 0.0
3.20
12.30
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
7.50
 110,800 8 8 7.50 0 22,600 -0.2
02/06/2022
8.10
 29,000 8.20 8.20 7.90 0 0 0
01/06/2022
8.40
 7,500 8.60 8.60 8.30 0 0 0
31/05/2022
8.60
 38,319 8.50 8.60 8.40 0 0 0
30/05/2022
8.50
 117,200 8.20 8.50 8.20 0 0 0
27/05/2022
8.40
 13,000 8.40 8.40 8 0 0 0
26/05/2022
8.30
 42,700 8.40 8.50 8.20 0 0 0
25/05/2022
8.40
 29,100 8.20 8.50 8.10 0 0 0
24/05/2022
8.20
 6,000 8.20 8.30 8.10 0 0 0
23/05/2022
8.30
 9,800 8.30 8.50 8.10 0 0 0
20/05/2022
8.30
 10,800 8.30 8.30 8.10 0 0 0
19/05/2022
8.40
 19,000 8.50 8.50 8.10 0 0 0
18/05/2022
8.50
 6,519 8.50 8.50 8.20 0 0 0
17/05/2022
8.50
 17,400 8.20 8.70 8.20 0 0 0
16/05/2022
8.20
 26,600 8 8.40 8 0 0 0
13/05/2022
8
 23,700 8.20 8.30 7.90 0 0 0
12/05/2022
8.30
 27,400 8.40 8.60 8.20 0 0 0
11/05/2022
8.50
 24,200 8.60 8.70 8.50 0 0 0
10/05/2022
8.50
 7,400 8.20 8.50 8.20 0 0 0
09/05/2022
8.30
 17,100 8.60 8.60 8.10 0 100 0.0
06/05/2022
8.60
 31,700 8.70 8.70 8.40 0 0 0
05/05/2022
8.70
 48,201 8.90 8.90 8.50 0 0 0
04/05/2022
9
 8,500 9 9 8.90 0 0 0
29/04/2022
9
 36,100 8.80 9 8.80 0 0 0
28/04/2022
8.80
 88,600 8.40 9 8.40 0 0 0
27/04/2022
8.40
 800 8.30 8.40 8.20 0 0 0
26/04/2022
8.30
 19,252 7.90 8.40 7.80 0 100 0.0
25/04/2022
7.90
 48,700 8.40 8.60 7.90 0 800 0.0
22/04/2022
8.20
 31,500 7.50 8.40 7.50 0 2,200 0.0
21/04/2022
8
 221,100 8.80 8.80 8 0 0 0
20/04/2022
8.80
 126,500 9.10 9.40 8.80 0 0 0
19/04/2022
9.20
 92,000 9.30 9.50 9 0 0 0
18/04/2022
9.30
 62,900 9.30 9.40 9 0 1,300 0.0
14/04/2022
9.80
 79,000 9.70 9.90 9.30 0 0 0
13/04/2022
9.70
 195,620 10.30 10.30 9.50 0 0 0
12/04/2022
10.50
 64,900 10.50 10.70 10.20 0 1,500 0.0
08/04/2022
10.90
 154,200 11.10 11.50 10.40 0 0 0
07/04/2022
11
 145,615 10 11 10 0 0 0
06/04/2022
10
 199,300 10.50 10.80 10 0 0 0
05/04/2022
11.10
 186,900 11.70 11.90 11.10 0 0 0
04/04/2022
12.30
 199,400 11.50 12.30 11.40 0 0 0
01/04/2022
12
 306,200 13 13.40 11.30 0 0 0
31/03/2022
12.20
 324,520 12.20 12.20 12.10 0 0 0
30/03/2022
11.10
 265,700 11.10 11.10 10.50 0 0 0
29/03/2022
10.10
 269,500 9.30 10.10 9.30 0 0 0
28/03/2022
9.20
 21,900 9.30 9.30 9.20 0 0 0
25/03/2022
9.30
 22,300 9.30 9.40 9.20 0 0 0
24/03/2022
9.30
 45,600 9.20 9.30 9.20 0 0 0
23/03/2022
9.20
 24,400 9.30 9.30 9.10 0 0 0
22/03/2022
9.30
 19,900 9.20 9.30 9.10 0 0 0
21/03/2022
9.20
 36,000 9.20 9.20 9.10 0 0 0
18/03/2022
9.20
 145,800 9.20 9.20 8.90 10,000 0 0.1
17/03/2022
9.10
 45,300 9.30 9.30 9 0 0 0
16/03/2022
9.20
 59,100 9.30 9.40 9 0 0 0
15/03/2022
9.30
 55,100 9.30 9.30 9.10 0 0 0
14/03/2022
9.30
 48,349 9.50 9.60 9.30 0 0 0
11/03/2022
9.50
 34,600 9.60 9.60 9.50 0 0 0
10/03/2022
9.60
 43,900 9.60 9.60 9.40 0 0 0
09/03/2022
9.60
 11,403 9.70 9.70 9.40 0 0 0
08/03/2022
9.60
 54,900 9.50 9.70 9.40 7,600 0 0.1
07/03/2022
9.50
 90,700 9.60 9.80 9.40 14,000 0 0.1
04/03/2022
9.60
 51,200 9.80 9.80 9.60 0 0 0
03/03/2022
9.80
 113,300 9.40 9.80 9.40 15,000 0 0.1
02/03/2022
9.40
 66,500 9.80 9.80 9.40 0 0 0
01/03/2022
9.80
 44,900 10 10 9.50 0 0 0
28/02/2022
9.60
 131,400 9.90 9.90 9.40 0 0 0
25/02/2022
9.90
 28,100 9.80 10 9.80 0 0 0
24/02/2022
9.80
 76,700 9.80 10 9.60 6,000 0 0.1
23/02/2022
9.80
 129,400 9.50 10.50 9.50 0 0 0
22/02/2022
9.60
 44,401 9.80 10 9.50 10,000 0 0.1
21/02/2022
9.80
 93,600 10 10.20 9.40 20,000 0 0.2
18/02/2022
10.10
 60,400 10.10 10.20 9.80 0 0 0
17/02/2022
10.20
 65,100 10.20 10.20 10 0 0 0
16/02/2022
10.10
 72,600 10 10.40 9.90 0 0 0
15/02/2022
9.90
 88,100 9.70 10 9.50 0 0 0
14/02/2022
9.60
 62,205 9.50 9.90 9.40 0 0 0
11/02/2022
9.50
 48,515 8.60 9.60 8.60 0 0 0
10/02/2022
9.20
 90,600 9.80 9.80 9.20 0 0 0
09/02/2022
9.80
 126,006 9.50 10 9.30 0 0 0
08/02/2022
9.10
 82,400 8.30 9.10 8.30 0 0 0
07/02/2022
8.30
 70,200 8.20 8.30 8 0 0 0
28/01/2022
8.20
 44,500 8.20 8.30 8 0 0 0
27/01/2022
8.20
 42,300 8.10 8.40 8 0 0 0
26/01/2022
8.30
 25,211 8.20 8.40 8.10 0 0 0
25/01/2022
8.30
 59,500 7.70 8.40 7.70 0 0 0
24/01/2022
7.70
 73,500 8.20 8.30 7.70 0 0 0
21/01/2022
7.60
 9,207 7.50 7.80 7.50 0 0 0
20/01/2022
7.80
 14,500 7.50 7.80 7.40 0 0 0
19/01/2022
7.70
 20,200 7.30 7.70 7.30 0 0 0
18/01/2022
7.30
 54,900 7.50 7.50 7.30 0 0 0
17/01/2022
7.40
 41,104 7.70 7.90 7.40 0 0 0
14/01/2022
7.80
 41,200 7.90 7.90 7.70 0 0 0
13/01/2022
7.70
 123,900 8 8.20 7.60 0 0 0
12/01/2022
8
 46,800 8.20 8.20 7.70 0 0 0
11/01/2022
8.50
 36,307 8.50 8.60 8.30 0 0 0
10/01/2022
8.50
 96,510 8 8.80 8 0 0 0
07/01/2022
8
 74,405 7.90 8 7.70 0 0 0
06/01/2022
7.80
 90,607 7.60 7.80 7.50 0 0 0
05/01/2022
7.60
 47,819 7.60 7.70 7.50 0 0 0
04/01/2022
7.60
 75,300 7.40 7.80 7.40 0 0 0

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