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)
15/12/2021
15.63
 31,300 16.32 16.32 15.35 100 0 0.0
14/12/2021
15.98
 16,010 16.18 16.18 15.77 0 0 0
13/12/2021
16.18
 8,700 16.39 16.39 15.77 0 0 0
10/12/2021
15.63
 27,205 15.49 16.25 15.49 0 0 0
09/12/2021
15.49
 40,500 15.00 15.49 13.95 0 0 0
08/12/2021
15.00
 17,600 14.86 15.07 14.86 0 0 0
07/12/2021
15.14
 13,923 15.14 15.63 14.44 0 0 0
06/12/2021
14.58
 23,540 15.77 15.84 14.51 0 0 0
03/12/2021
15.84
 34,200 16.39 16.46 15.84 0 0 0
02/12/2021
16.53
 25,000 16.53 17.09 16.46 0 0 0
01/12/2021
16.74
 19,800 16.32 17.09 15.56 0 0 0
30/11/2021
16.46
 35,300 16.32 16.81 16.32 0 0 0
29/11/2021
17.23
 58,902 18.70 18.70 15.84 0 0 0
26/11/2021
16.74
 38,363 17.30 17.44 16.74 0 0 0
25/11/2021
17.44
 63,032 18.07 18.28 17.37 0 0 0
24/11/2021
18.14
 34,820 18.84 18.84 17.51 0 0 0
23/11/2021
17.09
 62,501 17.16 17.16 15.70 0 100 0.0
22/11/2021
18.70
 55,100 18.07 18.70 16.74 0 900 0.0
19/11/2021
17.30
 127,980 18.84 19.53 17.23 0 9,900 -0.3
18/11/2021
19.18
 107,703 17.44 19.88 17.44 100 3,100 -0.1
17/11/2021
18.49
 125,689 19.46 19.53 16.74 100 3,700 -0.1
16/11/2021
19.46
 219,000 17.93 20.16 17.93 4,100 1,000 0.1
15/11/2021
17.65
 130,400 17.44 17.65 15.91 2,000 8,200 -0.2
12/11/2021
15.84
 171,371 14.02 15.84 13.74 9,000 0 0.2
11/11/2021
14.02
 50,900 14.09 14.09 13.32 1,400 0 0.0
10/11/2021
14.09
 48,200 14.37 14.37 14.02 2,000 0 0.0
09/11/2021
14.23
 58,900 14.58 14.65 14.02 0 0 0
08/11/2021
14.65
 85,800 13.95 14.79 13.95 0 8,800 -0.2
05/11/2021
14.65
 39,900 15.00 15.49 14.58 0 0 0
04/11/2021
15.00
 150,138 13.67 15.28 13.67 0 1,400 0.0
03/11/2021
13.60
 148,450 13.19 13.81 13.19 0 0 0
02/11/2021
13.19
 52,900 13.12 13.46 13.05 0 0 0
01/11/2021
13.19
 39,078 13.05 13.25 12.91 0 0 0
29/10/2021
12.84
 50,400 12.91 13.12 12.56 0 0 0
28/10/2021
12.91
 18,000 12.91 13.46 12.91 0 0 0
27/10/2021
12.91
 30,300 12.91 13.05 12.56 0 0 0
26/10/2021
12.91
 73,000 13.19 13.60 12.56 0 0 0
25/10/2021
12.84
 40,000 13.95 13.95 12.84 200 0 0.0
22/10/2021
13.25
 107,900 13.25 13.39 12.84 0 400 0.0
21/10/2021
13.25
 28,700 13.74 13.81 13.19 0 0 0
20/10/2021
13.81
 33,900 13.81 13.88 13.32 0 0 0
19/10/2021
13.88
 41,800 13.81 13.95 13.81 0 0 0
18/10/2021
13.53
 35,900 13.81 14.09 13.53 400 0 0.0
15/10/2021
13.74
 105,100 13.25 13.81 13.19 0 0 0
14/10/2021
13.46
 29,800 13.39 13.53 13.12 0 0 0
13/10/2021
13.25
 29,400 14.02 14.02 13.12 0 0 0
12/10/2021
13.19
 16,700 13.19 13.32 13.12 0 0 0
11/10/2021
13.19
 21,700 13.53 13.53 12.91 0 0 0
08/10/2021
13.32
 4,500 13.60 13.60 13.25 0 0 0
07/10/2021
13.53
 6,700 13.32 13.60 12.91 500 0 0.0
06/10/2021
13.25
 10,100 13.60 13.67 13.12 0 0 0
05/10/2021
13.46
 8,000 13.74 13.74 13.46 0 0 0
04/10/2021
13.25
 16,707 13.81 13.81 12.77 0 0 0
01/10/2021
13.53
 26,200 13.88 13.88 13.39 0 0 0
30/09/2021
13.53
 7,800 13.74 13.74 13.46 0 0 0
29/09/2021
13.60
 5,600 13.88 13.88 13.25 0 0 0
28/09/2021
13.67
 19,300 13.19 13.81 13.12 0 0 0
27/09/2021
13.05
 40,600 13.25 13.32 12.91 200 0 0.0
24/09/2021
13.25
 45,900 13.67 13.88 13.25 200 0 0.0
23/09/2021
13.67
 43,400 14.02 14.30 13.67 0 0 0
22/09/2021
14.02
 41,200 13.88 14.51 13.60 0 0 0
21/09/2021
13.95
 53,907 13.25 13.95 13.25 0 0 0
20/09/2021
14.02
 48,300 14.09 14.65 12.98 0 0 0
17/09/2021
14.23
 40,700 14.23 14.23 13.39 0 0 0
16/09/2021
14.02
 50,600 13.74 14.51 13.60 0 0 0
15/09/2021
13.74
 19,700 13.53 13.95 13.46 0 0 0
14/09/2021
13.95
 13,400 14.02 14.09 13.74 0 100 0.0
13/09/2021
13.95
 64,900 13.81 14.58 13.81 0 0 0
10/09/2021
13.81
 53,300 13.74 14.37 13.74 5,000 0 0.1
09/09/2021
13.81
 33,600 14.16 14.79 13.60 0 0 0
08/09/2021
13.25
 49,900 14.51 14.51 12.28 0 0 0
07/09/2021
14.30
 35,700 14.51 14.65 14.30 0 0 0
06/09/2021
14.51
 134,000 15.35 16.05 14.23 0 200 0.0
01/09/2021
14.51
 31,050 14.44 14.65 14.30 0 0 0
31/08/2021
14.65
 57,000 14.65 15.00 14.30 0 0 0
30/08/2021
14.93
 53,200 14.65 14.93 14.23 0 0 0
27/08/2021
14.30
 100,000 15.07 15.07 13.60 0 0 0
26/08/2021
14.79
 57,000 15.07 15.35 14.72 0 0 0
25/08/2021
15.14
 92,900 13.95 15.21 13.95 0 0 0
24/08/2021
14.65
 332,500 17.44 18.21 14.44 0 0 0
23/08/2021
17.30
 72,700 15.77 17.30 15.07 0 0 0
20/08/2021
15.07
 238,700 15.00 15.07 14.09 12,400 0 0.3
19/08/2021
13.46
 480,437 11.65 13.46 11.44 0 0 0
18/08/2021
11.65
 7,100 12.21 12.21 11.65 0 0 0
17/08/2021
11.37
 8,400 11.58 12.56 11.37 0 0 0
16/08/2021
11.37
 26,500 11.30 11.86 11.09 0 400 0.0
13/08/2021
11.16
 13,000 10.81 11.16 10.81 0 400 0.0
12/08/2021
10.67
 23,600 11.02 11.02 10.67 0 0 0
11/08/2021
11.16
 13,800 11.51 11.51 11.16 0 0 0
10/08/2021
11.44
 54,200 12.49 12.49 11.16 0 0 0
09/08/2021
11.86
 42,400 12.49 12.49 10.46 0 0 0
06/08/2021
10.74
 18,200 10.81 11.86 10.67 0 0 0
05/08/2021
10.67
 7,600 10.46 10.67 10.46 0 0 0
04/08/2021
10.39
 11,100 10.26 10.46 10.19 600 0 0.0
03/08/2021
10.26
 11,100 10.32 10.32 10.12 0 0 0
02/08/2021
10.19
 16,100 10.05 10.32 10.05 100 0 0.0
30/07/2021
10.26
 12,900 10.46 10.46 10.12 200 0 0.0
29/07/2021
10.12
 4,500 11.30 11.30 9.91 0 0 0
28/07/2021
9.98
 38,700 9.98 9.98 9.77 0 0 0
27/07/2021
10.67
 600 9.91 10.67 9.91 0 0 0

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