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)
26/02/2021
6.63
 800 6.63 6.63 6.42 0 0 0
25/02/2021
6.42
 6,700 6.63 6.63 5.93 0 0 0
24/02/2021
5.86
 17,400 5.86 5.93 5.79 0 0 0
23/02/2021
5.86
 3,900 5.86 5.86 5.79 0 0 0
22/02/2021
5.79
 7,100 6.00 6.00 5.79 0 0 0
19/02/2021
5.93
 800 6.42 6.42 5.93 0 0 0
18/02/2021
6.35
 4,100 6.28 6.35 6.28 0 0 0
17/02/2021
6.28
 700 6.28 6.28 6.28 0 0 0
09/02/2021
6.28
 100 5.58 6.28 6.28 0 0 0
08/02/2021
5.58
 2,400 5.58 5.79 5.58 0 0 0
05/02/2021
5.58
 1,100 5.72 5.72 5.58 0 0 0
04/02/2021
5.93
 7,800 5.79 5.93 5.58 0 0 0
03/02/2021
5.58
 2,000 5.44 5.58 5.44 0 0 0
02/02/2021
5.44
 8,000 5.51 5.51 5.44 0 0 0
01/02/2021
5.51
 0 5.51 5.51 5.51 0 0 0
29/01/2021
5.65
 8,500 5.58 5.65 5.23 0 0 0
28/01/2021
6.00
 0 6.00 6.00 6.00 0 0 0
27/01/2021
6.00
 0 6.00 6.00 6.00 0 0 0
26/01/2021
6.00
 2,100 6.00 6.00 6.00 0 0 0
25/01/2021
6.00
 4,200 6.35 6.35 5.93 0 0 0
22/01/2021
6.35
 3,000 6.28 6.35 6.21 0 0 0
21/01/2021
6.42
 6,300 6.28 6.42 6.00 0 0 0
20/01/2021
6.28
 3,900 6.28 6.28 6.14 0 0 0
19/01/2021
5.93
 10,600 6.84 6.84 5.65 0 0 0
18/01/2021
6.42
 4,500 6.49 6.63 6.42 0 0 0
15/01/2021
6.35
 26,500 6.98 6.98 6.35 2,000 0 0.0
14/01/2021
7.67
 16,910 6.98 7.67 6.84 2,700 0 0.0
13/01/2021
7.60
 6,200 7.95 7.95 7.60 0 0 0
12/01/2021
7.95
 7,400 7.95 8.37 7.67 200 0 0.0
11/01/2021
7.81
 17,470 6.98 7.81 6.98 1,900 0 0.0
08/01/2021
6.84
 14,600 6.77 6.84 6.63 0 400 0.0
07/01/2021
6.00
 400 6.00 6.00 6.00 0 0 0
06/01/2021
6.28
 16,000 5.86 6.49 5.16 0 0 0
05/01/2021
6.00
 1,000 6.00 6.00 6.00 0 0 0
04/01/2021
6.28
 3,500 5.93 6.28 4.88 0 0 0
31/12/2020
5.58
 1,100 5.58 5.58 5.58 0 0 0
30/12/2020
5.58
 9,900 5.44 5.72 5.44 0 0 0
29/12/2020
5.44
 14,810 4.81 5.44 4.81 0 0 0
28/12/2020
4.81
 5,500 4.67 4.81 4.67 0 0 0
25/12/2020
4.67
 910 4.67 4.67 4.67 0 0 0
24/12/2020
4.67
 2,500 4.60 4.67 4.60 0 0 0
23/12/2020
4.53
 3,100 4.53 4.53 4.53 0 0 0
22/12/2020
4.40
 6,680 4.05 4.46 3.98 0 0 0
21/12/2020
4.40
 3,600 4.40 4.40 4.40 0 0 0
18/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
17/12/2020
4.46
 400 4.26 4.46 4.26 0 0 0
16/12/2020
4.26
 5,400 4.26 4.26 4.26 0 0 0
15/12/2020
4.26
 0 4.26 4.26 4.26 0 0 0
14/12/2020
4.26
 6,100 3.70 4.26 3.70 0 0 0
11/12/2020
3.63
 3,500 4.46 4.46 3.63 0 0 0
10/12/2020
4.19
 1,600 4.19 4.19 4.19 0 0 0
09/12/2020
4.05
 0 4.05 4.05 4.05 0 0 0
08/12/2020
4.05
 0 4.05 4.05 4.05 0 0 0
07/12/2020
4.05
 0 4.05 4.05 4.05 0 0 0
04/12/2020
4.05
 100 4.05 4.05 4.05 0 0 0
03/12/2020
3.56
 700 3.56 3.56 3.56 0 0 0
02/12/2020
3.84
 1,200 3.84 3.84 3.84 0 0 0
01/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
30/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
27/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
26/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
25/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
24/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
23/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
20/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
19/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
18/11/2020
4.46
 2,500 4.33 4.46 4.33 0 0 0
17/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
16/11/2020
3.91
 2,000 3.91 3.91 3.91 0 0 0
13/11/2020
4.33
 0 4.33 4.33 4.33 0 0 0
12/11/2020
4.33
 0 4.33 4.33 4.33 0 0 0
11/11/2020
4.33
 16 4.33 4.33 4.33 0 0 0
10/11/2020
4.33
 0 4.33 4.33 4.33 0 0 0
09/11/2020
4.33
 0 4.33 4.33 4.33 0 0 0
06/11/2020
4.33
 1,000 4.33 4.33 4.33 0 0 0
05/11/2020
5.02
 0 5.02 5.02 5.02 0 0 0
04/11/2020
5.02
 100 5.02 5.02 5.02 0 0 0
03/11/2020
4.46
 0 4.46 4.46 4.46 0 0 0
02/11/2020
4.53
 1,700 4.46 4.53 4.46 0 0 0
30/10/2020
4.46
 1,900 4.19 4.46 4.05 0 0 0
29/10/2020
4.05
 0 4.05 4.05 4.05 0 0 0
28/10/2020
4.05
 0 4.05 4.05 4.05 0 0 0
27/10/2020
4.05
 0 4.05 4.05 4.05 0 0 0
26/10/2020
4.05
 0 4.05 4.05 4.05 0 0 0
23/10/2020
4.05
 1,000 4.05 4.05 4.05 0 0 0
22/10/2020
4.12
 400 3.91 4.12 3.91 0 0 0
21/10/2020
3.63
 3,300 3.84 3.84 3.63 0 0 0
20/10/2020
4.19
 1,700 3.84 4.19 3.84 0 0 0
19/10/2020
4.19
 500 4.19 4.19 4.19 0 0 0
16/10/2020
3.84
 100 3.84 3.84 3.84 0 0 0
15/10/2020
4.46
 0 4.46 4.46 4.46 0 0 0
14/10/2020
4.46
 500 4.46 4.46 4.46 0 0 0
13/10/2020
4.05
 3,016 3.91 4.05 3.91 0 0 0
12/10/2020
4.46
 500 4.46 4.46 4.46 0 0 0
09/10/2020
4.40
 600 4.67 4.67 4.40 0 0 0
08/10/2020
4.40
 3,600 4.81 4.81 4.40 0 0 0
07/10/2020
4.33
 2,100 4.33 4.33 4.33 0 0 0
06/10/2020
4.67
 3,900 3.84 4.67 3.63 0 0 0
05/10/2020
4.19
 1,540 4.19 4.19 4.19 0 0 0
02/10/2020
4.19
 800 3.91 5.09 3.91 0 0 0

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