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)
26/07/2021
10.12
 6,200 10.12 10.12 9.84 0 0 0
23/07/2021
10.12
 7,800 10.67 10.67 10.12 100 0 0.0
22/07/2021
10.60
 7,300 10.74 10.81 10.60 0 0 0
21/07/2021
10.32
 8,600 10.39 10.53 9.98 100 0 0.0
20/07/2021
10.39
 18,200 9.56 10.46 9.56 0 0 0
19/07/2021
9.91
 18,700 10.26 10.26 9.84 0 0 0
16/07/2021
10.32
 20,400 9.91 10.39 9.91 0 0 0
15/07/2021
10.26
 8,300 9.63 10.39 9.63 0 0 0
14/07/2021
9.70
 4,701 9.70 10.53 9.70 0 0 0
13/07/2021
9.70
 22,700 9.49 9.77 9.49 0 0 0
12/07/2021
9.49
 63,601 9.56 9.63 9.35 0 0 0
09/07/2021
10.88
 7,600 11.09 11.09 9.84 0 0 0
08/07/2021
11.02
 15,900 11.02 11.16 10.88 0 0 0
07/07/2021
11.09
 16,500 11.02 11.51 10.19 0 0 0
06/07/2021
11.02
 60,002 11.65 12.56 11.02 0 1,700 0.0
05/07/2021
12.00
 74,200 11.79 12.91 11.65 0 0 0
02/07/2021
13.25
 50,100 13.25 13.53 13.19 0 0 0
01/07/2021
13.32
 108,700 15.35 15.35 11.72 0 200 0.0
30/06/2021
13.67
 267,630 13.67 13.67 13.67 300 0 0.0
29/06/2021
11.93
 44,800 11.93 11.93 11.93 0 0 0
28/06/2021
10.39
 40,508 10.39 10.39 10.32 0 0 0
25/06/2021
9.28
 9,800 9.07 9.28 8.86 0 0 0
24/06/2021
9.07
 2,400 9.21 9.21 8.86 0 0 0
23/06/2021
9.07
 3,000 9.07 9.14 9.07 0 0 0
22/06/2021
9.07
 13,423 9.28 9.28 8.72 0 0 0
21/06/2021
9.28
 8,100 9.42 9.42 9.07 0 0 0
18/06/2021
9.42
 6,700 9.42 9.42 9.00 0 0 0
17/06/2021
9.77
 18,850 9.07 9.77 8.65 0 0 0
16/06/2021
9.42
 4,723 9.70 9.77 9.42 0 0 0
15/06/2021
9.70
 1,600 10.12 10.12 9.70 0 0 0
14/06/2021
9.70
 16,800 9.70 9.70 9.42 0 0 0
11/06/2021
10.05
 19,700 9.56 10.05 9.56 0 0 0
10/06/2021
9.56
 8,200 11.37 11.37 9.56 200 0 0.0
09/06/2021
10.46
 7,500 11.30 11.30 9.84 0 0 0
08/06/2021
9.70
 21,131 9.98 9.98 9.70 0 0 0
07/06/2021
10.19
 17,800 11.16 11.16 9.70 0 0 0
04/06/2021
11.16
 16,100 11.37 12.07 10.46 0 0 0
03/06/2021
11.58
 78,900 11.16 11.72 10.26 800 0 0.0
02/06/2021
11.65
 71,493 12.00 12.00 11.37 100 0 0.0
01/06/2021
10.46
 24,320 10.46 10.46 10.46 0 0 0
31/05/2021
9.49
 77,904 8.37 9.49 8.37 0 0 0
28/05/2021
8.30
 13,900 8.30 8.44 8.16 0 0 0
27/05/2021
8.37
 15,201 8.51 8.51 7.74 0 0 0
26/05/2021
8.37
 19,500 8.58 8.58 8.02 700 0 0.0
25/05/2021
8.37
 20,902 8.58 8.58 8.37 0 0 0
24/05/2021
8.58
 3,180 7.95 8.58 7.95 0 0 0
21/05/2021
8.09
 2,600 7.67 8.09 7.67 0 0 0
20/05/2021
8.02
 4,006 8.58 8.58 8.02 0 0 0
19/05/2021
8.51
 14,700 8.65 8.65 8.23 0 1,900 0.0
18/05/2021
8.65
 6,900 8.72 8.86 8.65 0 0 0
17/05/2021
8.72
 6,400 9.00 9.00 8.72 0 0 0
14/05/2021
9.00
 6,300 9.14 9.14 8.37 0 0 0
13/05/2021
9.14
 6,500 9.07 9.21 9.00 0 0 0
12/05/2021
9.00
 5,800 8.79 9.07 8.79 0 0 0
11/05/2021
9.14
 8,500 9.14 9.14 8.37 0 0 0
07/05/2021
9.35
 10,100 10.12 10.12 9.35 0 0 0
06/05/2021
9.42
 8,400 8.30 9.42 8.30 0 0 0
05/05/2021
8.37
 11,900 8.16 8.86 8.16 0 0 0
04/05/2021
7.88
 2,600 8.37 8.79 7.88 0 0 0
29/04/2021
8.79
 800 9.07 9.77 8.79 0 0 0
28/04/2021
9.07
 618 9.07 9.07 9.07 0 0 0
27/04/2021
9.77
 2,700 9.91 9.91 9.07 0 0 0
26/04/2021
9.91
 4,100 9.21 10.05 9.21 0 0 0
23/04/2021
9.63
 6,100 9.07 9.70 9.07 0 0 0
22/04/2021
9.70
 12,300 10.46 10.88 9.70 0 0 0
20/04/2021
10.19
 4,900 9.63 10.19 9.63 0 0 0
19/04/2021
10.95
 3,900 11.02 11.02 10.95 0 0 0
16/04/2021
11.02
 4,000 11.09 11.09 10.81 0 0 0
15/04/2021
11.02
 4,700 11.86 11.86 10.88 0 0 0
14/04/2021
11.09
 21,610 11.51 11.51 10.67 0 0 0
13/04/2021
11.37
 9,980 11.72 11.72 11.37 0 0 0
12/04/2021
11.65
 18,700 11.65 11.79 11.65 0 15,300 -0.3
08/04/2021
11.58
 35,080 12.35 12.84 11.58 0 0 0
07/04/2021
12.42
 25,600 12.07 12.56 11.23 0 0 0
06/04/2021
12.07
 20,800 12.28 12.28 11.51 0 0 0
05/04/2021
12.42
 8,306 11.86 12.56 11.51 0 300 0.0
02/04/2021
12.77
 36,600 11.93 12.91 11.93 0 0 0
01/04/2021
13.12
 51,200 14.86 14.86 12.00 0 0 0
31/03/2021
13.05
 68,600 11.58 13.05 11.58 0 0 0
30/03/2021
11.51
 20,900 10.05 11.51 10.05 0 0 0
29/03/2021
10.95
 77,700 11.37 11.37 9.70 0 0 0
26/03/2021
11.37
 68,411 11.51 11.72 11.37 0 0 0
25/03/2021
12.77
 37,340 12.56 13.95 12.21 12,600 0 0.2
24/03/2021
14.37
 57,531 13.25 15.35 12.42 0 0 0
23/03/2021
13.67
 124,021 13.81 13.81 12.07 15,300 0 0.3
22/03/2021
12.07
 81,857 12.07 12.07 12.07 0 0 0
19/03/2021
10.53
 35,530 10.53 10.53 10.53 0 0 0
18/03/2021
9.21
 73,450 9.21 9.21 9.21 0 4,950 -0.1
17/03/2021
8.02
 15,709 8.02 8.02 8.02 0 0 0
16/03/2021
7.26
 63,211 6.28 7.26 5.72 0 0 0
15/03/2021
6.28
 12,100 6.28 6.42 6.28 0 0 0
12/03/2021
6.21
 4,600 6.56 6.56 6.21 0 0 0
11/03/2021
6.28
 8,300 6.35 6.84 6.28 0 0 0
10/03/2021
6.91
 30,700 6.07 6.98 6.07 0 0 0
09/03/2021
6.07
 14,800 6.49 6.49 6.07 0 0 0
05/03/2021
6.42
 7,309 6.07 6.42 6.07 0 0 0
04/03/2021
6.00
 0 6.00 6.00 6.00 0 0 0
03/03/2021
6.28
 5,800 6.49 6.49 5.93 0 0 0
02/03/2021
6.42
 1,900 6.35 6.42 6.35 0 0 0
01/03/2021
6.49
 5,000 6.56 6.56 5.86 0 0 0

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