CTCP Đầu tư DNA (ksd)

5.20
-0.10
(-1.89%)
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
(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)
19/03/2021
4.40
 200 4.40 4.40 4.40 0 0 0
18/03/2021
4.20
 2,500 4.30 4.30 4.20 0 0 0
17/03/2021
4.20
 3,000 4.50 4.50 4.20 0 0 0
16/03/2021
4.50
 1,000 4.50 4.50 4.50 0 0 0
15/03/2021
5
 0 5 5 5 0 0 0
12/03/2021
5
 100 5 5 5 0 0 0
11/03/2021
4.90
 3,500 4.90 4.90 4.90 0 0 0
10/03/2021
4.90
 6,900 4.90 5.20 4.50 0 0 0
09/03/2021
4.90
 300 4.90 4.90 4.90 0 0 0
08/03/2021
4.60
 3,800 4.60 4.80 4.60 0 0 0
05/03/2021
4.60
 2,600 4.60 4.70 4.60 0 0 0
04/03/2021
4.90
 1,200 4.40 4.90 4.40 0 0 0
03/03/2021
4.70
 0 4.70 4.70 4.70 0 0 0
02/03/2021
4.70
 1,900 4.60 4.70 4.60 0 0 0
01/03/2021
5
 0 5 5 5 0 0 0
26/02/2021
5
 100 5 5 5 0 0 0
25/02/2021
4.80
 7,100 5.10 5.10 4.80 0 0 0
24/02/2021
4.70
 4,100 4.90 4.90 4.70 0 0 0
23/02/2021
5.20
 0 5.20 5.20 5.20 0 0 0
22/02/2021
5.20
 0 5.20 5.20 5.20 0 0 0
19/02/2021
5.20
 2,300 5.50 5.50 5.20 0 0 0
18/02/2021
5.10
 0 5.10 5.10 5.10 0 0 0
17/02/2021
5.10
 100 5.10 5.10 5.10 0 0 0
09/02/2021
4.70
 11,000 4.80 4.80 4.70 0 0 0
08/02/2021
5.10
 0 5.10 5.10 5.10 0 0 0
05/02/2021
5.10
 100 5.10 5.10 5.10 0 0 0
04/02/2021
4.90
 0 4.90 4.90 4.90 0 0 0
03/02/2021
4.90
 0 4.90 4.90 4.90 0 0 0
02/02/2021
4.90
 4,000 4.90 4.90 4.90 0 0 0
01/02/2021
4.90
 7,000 4.90 4.90 4.90 0 0 0
29/01/2021
4.90
 0 4.90 4.90 4.90 0 0 0
28/01/2021
4.90
 4,900 4.90 4.90 4.80 0 0 0
27/01/2021
5
 12,900 5.10 5.10 4.80 0 0 0
26/01/2021
5.30
 0 5.30 5.30 5.30 0 0 0
25/01/2021
5.30
 0 5.30 5.30 5.30 0 0 0
22/01/2021
5.30
 0 5.30 5.30 5.30 0 0 0
21/01/2021
5.30
 4,100 5.40 5.40 5.30 0 0 0
20/01/2021
5.10
 0 5.10 5.10 5.10 0 0 0
19/01/2021
5.10
 8,300 4.70 5.10 4.70 0 0 0
18/01/2021
4.70
 2,100 4.80 4.80 4.70 0 0 0
15/01/2021
5.20
 300 5.20 5.20 5.20 0 0 0
14/01/2021
5.20
 1,400 4.80 5.20 4.70 0 0 0
13/01/2021
5.20
 3,701 4.80 5.20 4.80 0 0 0
12/01/2021
5.30
 300 4.90 5.30 4.90 0 0 0
11/01/2021
5.40
 9 5.40 5.40 5.40 0 0 0
08/01/2021
5.40
 0 5.40 5.40 5.40 0 0 0
07/01/2021
5.40
 0 5.40 5.40 5.40 0 0 0
06/01/2021
5.40
 500 5.40 5.40 5.40 0 0 0
05/01/2021
5.40
 100 5.40 5.40 5.40 0 0 0
04/01/2021
5
 200 5 5 5 0 0 0
31/12/2020
4.60
 1,229 4.60 4.60 4.60 0 0 0
30/12/2020
4.20
 5,000 4.20 4.20 4.20 0 0 0
29/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
28/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
25/12/2020
3.90
 600 3.90 3.90 3.90 0 0 0
24/12/2020
4.20
 400 4.20 4.20 4.20 0 0 0
23/12/2020
4.20
 700 4.40 4.40 4.20 0 0 0
22/12/2020
4.40
 110 4.40 4.40 4.40 0 0 0
21/12/2020
4.40
 14,909 4.40 4.40 4.40 0 0 0
18/12/2020
4
 100 4 4 4 0 0 0
17/12/2020
4.20
 200 4.20 4.20 4.20 0 0 0
16/12/2020
4.40
 100 4.40 4.40 4.40 0 0 0
15/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
14/12/2020
4.40
 111 4.40 4.40 4.40 0 0 0
11/12/2020
4.70
 0 4.70 4.70 4.70 0 0 0
10/12/2020
4.70
 300 4.70 4.70 4.70 0 0 0
09/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
08/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
07/12/2020
4.30
 8,889 4.70 4.70 4.30 0 0 0
04/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
03/12/2020
4.30
 17,200 4.50 4.70 4.30 0 0 0
02/12/2020
4.50
 5,200 4.50 4.50 4.50 0 0 0
01/12/2020
4.50
 3,300 4.70 4.90 4.50 0 0 0
30/11/2020
4.50
 2,700 4.80 4.90 4.50 0 0 0
27/11/2020
4.60
 5,101 4.40 4.60 4.40 0 0 0
26/11/2020
4.20
 1,400 4.10 4.20 4.10 0 0 0
25/11/2020
3.90
 2,300 3.90 3.90 3.90 0 0 0
24/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
23/11/2020
3.60
 3,901 3.90 3.90 3.60 0 0 0
20/11/2020
3.70
 4,010 3.60 3.90 3.60 0 0 0
19/11/2020
3.80
 1,100 3.90 3.90 3.80 0 0 0
18/11/2020
4
 910 4.70 4.70 4 0 0 0
17/11/2020
4.30
 500 4.30 4.30 4.30 0 0 0
16/11/2020
4.50
 17,231 4.50 4.50 4.40 0 0 0
13/11/2020
4.80
 622,410 4.70 4.80 4.50 0 0 0
12/11/2020
4.80
 200 4.80 4.80 4.80 0 0 0
11/11/2020
4.50
 26,610 4.10 4.50 4.10 0 0 0
10/11/2020
4.10
 4,220,510 3.80 4.10 3.80 2,955,900 0 11.5
09/11/2020
3.80
 16,000 3.80 3.80 3.80 0 0 0
06/11/2020
3.80
 24,000 3.60 3.80 3.30 0 20,800 -0.1
05/11/2020
3.60
 200 4 4 3.60 100 100 0
04/11/2020
4
 4,900 3.90 4 3.80 0 0 0
03/11/2020
4
 0 4 4 4 0 0 0
02/11/2020
4
 0 4 4 4 0 0 0
30/10/2020
4
 0 4 4 4 0 0 0
29/10/2020
4
 0 4 4 4 0 0 0
28/10/2020
4
 1,500 3.70 4 3.60 0 1,400 0.0
27/10/2020
4
 400 4 4 4 0 0 0
26/10/2020
4.20
 0 4.20 4.20 4.20 0 0 0
23/10/2020
4.20
 1,100 3.60 4.20 3.60 0 0 0

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