CTCP Chứng khoán Đà Nẵng (dsc)

18
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
(2024-10-22) 		-5.40 -23.08% 1,677,800 4,500 0.1
17.80
23.40
18
2 tháng
(2024-09-23) 		-4.10 -18.55% 4,834,616 4,500 0.1
17.80
24.20
18
3 tháng
(2024-08-23) 		-4.10 -18.55% 6,073,326 -15,500 -0.4
17.80
24.20
18
6 tháng
(2024-05-27) 		-7.70 -29.96% 32,491,405 5,400 0.2
17.80
27.80
18
12 tháng
(2023-11-27) 		1.90 11.80% 63,312,700 5,100 0.1
16.10
27.80
18
24 tháng
(2022-12-02) 		-6 -24.99% 111,920,589 5,500 0.1
12.63
27.80
18
36 tháng
(2021-12-07) 		2.86 18.90% 131,566,014 6,200 0.1
6.77
39.69
18
60 tháng
(2019-12-18) 		13.95 344.86% 139,989,566 13,050 0.3
2.79
39.69
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2018
6.48
 100 7.46 7.46 6.48 0 0 0
16/11/2018
7.46
 1,030 6.65 7.46 5.83 0 0 0
15/11/2018
6.65
 0 6.65 6.65 6.65 0 0 0
14/11/2018
6.65
 0 6.59 6.65 6.65 0 0 0
13/11/2018
6.59
 1,100 7.63 7.63 6.59 0 0 0
12/11/2018
7.63
 839 7.57 8.17 6.48 0 0 0
09/11/2018
7.57
 0 7.63 7.57 7.57 0 0 0
08/11/2018
7.63
 1,010 8.39 8.39 7.19 0 0 0
07/11/2018
8.39
 2,800 7.36 8.39 7.85 0 0 0
06/11/2018
7.36
 10 7.36 7.36 7.36 0 0 0
05/11/2018
7.36
 300 8.17 8.17 7.36 0 0 0
02/11/2018
8.17
 1,800 8.45 8.45 8.17 0 0 0
01/11/2018
8.45
 56 8.45 8.45 8.45 0 0 0
31/10/2018
8.45
 6,800 8.72 9.21 7.74 0 0 0
30/10/2018
8.72
 1,500 9.32 9.32 7.96 0 0 0
29/10/2018
9.32
 0 9.32 9.32 9.32 0 0 0
26/10/2018
9.32
 100 9.21 9.32 9.32 0 0 0
25/10/2018
9.21
 600 8.45 9.21 8.72 0 0 0
24/10/2018
8.45
 2,100 8.77 8.77 8.45 0 0 0
23/10/2018
8.77
 2,100 8.72 9.43 8.77 0 0 0
22/10/2018
8.72
 3,600 8.99 9.64 8.17 0 0 0
19/10/2018
8.99
 7,600 9.70 10.13 8.72 0 0 0
18/10/2018
9.70
 6,220 10.57 10.57 8.77 0 0 0
17/10/2018
10.57
 2,400 10.08 10.84 9.92 0 0 0
16/10/2018
10.08
 500 10.35 10.35 9.97 0 0 0
15/10/2018
10.35
 1,010 10.84 10.84 9.59 0 0 0
12/10/2018
10.84
 1,630 9.97 10.90 9.32 0 0 0
11/10/2018
9.97
 5,400 10.84 10.84 9.10 0 0 0
10/10/2018
10.84
 3,100 9.92 10.84 9.81 0 0 0
09/10/2018
9.92
 10,510 10.95 11.01 9.92 0 0 0
08/10/2018
10.95
 2,600 11.44 11.44 10.95 0 0 0
05/10/2018
11.44
 16,880 11.44 12.15 10.46 0 0 0
04/10/2018
11.44
 42,800 13.19 13.40 11.44 0 0 0
03/10/2018
13.19
 5,210 14.71 14.71 13.19 0 0 0
02/10/2018
14.71
 19,900 14.66 14.71 14.11 0 0 0
01/10/2018
14.66
 16,201 14.98 14.98 14.66 0 0 0
28/09/2018
14.98
 6,500 15.20 15.20 14.77 0 0 0
27/09/2018
15.20
 12,450 14.71 15.26 14.06 50 0 0.0
26/09/2018
14.71
 8,000 15.37 15.37 14.66 0 0 0
25/09/2018
15.37
 7,550 15.80 15.80 14.71 0 0 0
24/09/2018
15.80
 2,329 15.26 15.80 14.55 0 0 0
21/09/2018
15.26
 4,200 15.09 15.26 12.42 0 0 0
20/09/2018
15.09
 16,630 14.71 16.78 12.91 0 0 0
19/09/2018
14.71
 5,800 15.96 16.29 14.71 0 0 0
18/09/2018
15.96
 19,210 18.31 18.31 15.80 0 0 0
17/09/2018
18.31
 17,900 19.62 20.70 18.09 0 0 0
14/09/2018
19.62
 4,116 18.36 20.65 18.63 0 0 0
13/09/2018
18.36
 24,460 20.65 21.14 18.14 0 0 0
12/09/2018
20.65
 7,620 23.43 25.06 20.65 0 0 0
11/09/2018
23.43
 5,110 26.15 26.26 23.43 0 0 0
10/09/2018
26.15
 800 26.70 26.70 26.15 0 0 0
07/09/2018
26.70
 7,100 27.73 27.73 26.70 0 0 0
06/09/2018
27.73
 420 27.30 27.73 26.70 0 0 0
05/09/2018
27.30
 500 28.77 28.88 27.24 0 0 0
04/09/2018
28.77
 100 27.35 28.77 28.77 0 0 0
31/08/2018
27.35
 1,630 29.15 29.15 27.35 0 0 0
30/08/2018
29.15
 1,100 28.61 29.15 27.79 0 0 0
29/08/2018
28.61
 6,559 28.55 29.15 27.24 0 0 0
28/08/2018
28.55
 897 28.33 28.71 28.55 0 0 0
27/08/2018
28.33
 17,500 28.77 28.88 28.33 0 0 0
24/08/2018
28.77
 300 28.28 30.51 28.77 0 0 0
23/08/2018
28.28
 1,050 27.30 28.33 27.46 0 0 0
22/08/2018
27.30
 2,200 27.79 28.66 27.24 0 0 0
21/08/2018
27.79
 4,400 27.24 28.99 27.24 0 0 0
20/08/2018
27.24
 6,420 28.99 29.15 27.24 0 0 0
17/08/2018
28.99
 13,800 29.48 30.40 27.52 0 0 0
16/08/2018
29.48
 19,800 29.42 29.70 28.61 0 0 0
15/08/2018
29.42
 22,200 29.26 32.09 29.42 0 0 0
14/08/2018
29.26
 32,500 29.53 29.53 28.22 0 0 0
13/08/2018
29.53
 12,000 30.46 30.46 28.06 0 0 0
10/08/2018
30.46
 2,000 30.51 30.78 28.88 0 0 0
09/08/2018
30.51
 6,700 33.56 33.56 28.55 0 0 0
08/08/2018
33.56
 0 33.51 33.56 33.56 0 0 0
07/08/2018
33.51
 400 30.78 33.73 33.51 0 0 0
06/08/2018
30.78
 1,300 31.66 33.67 30.78 0 0 0
03/08/2018
31.66
 650 36.34 36.34 31.44 0 0 0
02/08/2018
36.34
 4,900 32.15 36.34 31.60 0 0 0
01/08/2018
32.15
 0 32.69 32.15 32.15 0 0 0
31/07/2018
32.69
 1,409 32.69 33.62 29.80 0 0 0
30/07/2018
32.69
 850 37.87 37.87 32.20 0 0 0
27/07/2018
37.87
 100 32.69 37.87 37.87 0 0 0
26/07/2018
32.69
 8,160 37.00 38.14 31.71 0 0 0
25/07/2018
37.00
 0 37.00 37.00 37.00 0 0 0
24/07/2018
37.00
 100 34.87 37.00 37.00 0 0 0
23/07/2018
34.87
 450 37.05 37.05 34.87 0 0 0
20/07/2018
37.05
 4,200 34.33 37.05 32.91 0 0 0
19/07/2018
34.33
 3,614 33.51 35.36 29.70 0 0 0
18/07/2018
33.51
 13,550 29.42 33.51 27.79 0 0 0
17/07/2018
29.42
 45,700 29.42 31.55 29.42 0 0 0
16/07/2018
29.42
 25,905 30.51 30.51 26.48 0 0 0
13/07/2018
30.51
 720 32.26 32.69 30.51 0 0 0
12/07/2018
32.26
 900 33.67 33.67 29.97 0 0 0
11/07/2018
33.67
 2,500 31.60 34.82 29.20 0 0 0
10/07/2018
31.60
 9,100 31.60 34.54 30.78 0 0 0
09/07/2018
31.60
 12,250 34.05 34.05 29.42 0 0 0
06/07/2018
34.05
 5,200 37.05 37.05 33.51 0 0 0
05/07/2018
37.05
 2,100 37.54 38.14 33.78 0 0 0
04/07/2018
37.54
 1,039 33.29 37.54 37.49 0 0 0
03/07/2018
33.29
 1,500 37.60 37.60 33.24 0 0 0
02/07/2018
37.60
 12,800 43.32 43.32 37.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |