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)
29/06/2018
43.32
 10,300 46.31 46.31 43.32 0 0 0
28/06/2018
46.31
 4,700 49.64 49.64 46.31 0 0 0
27/06/2018
49.64
 7,900 49.58 49.64 49.04 0 0 0
26/06/2018
49.58
 33,500 46.31 49.58 45.77 0 0 0
25/06/2018
46.31
 1,000 47.40 47.40 46.31 0 0 0
22/06/2018
47.40
 5,500 46.31 47.84 46.31 0 0 0
21/06/2018
46.31
 5,900 45.22 47.35 46.31 0 0 0
20/06/2018
45.22
 5,200 46.86 47.40 45.22 0 0 0
19/06/2018
46.86
 6,000 48.49 48.49 46.86 0 0 0
18/06/2018
48.49
 1,900 49.58 51.76 48.49 0 0 0
15/06/2018
49.58
 100 49.58 49.58 49.58 0 0 0
14/06/2018
49.58
 0 49.58 49.58 49.58 0 0 0
13/06/2018
49.58
 0 49.58 49.58 49.58 0 0 0
12/06/2018
49.58
 0 49.58 49.58 49.58 0 0 0
11/06/2018
49.58
 1,610 52.85 52.85 49.58 0 0 0
08/06/2018
52.85
 1,310 51.76 52.85 51.65 0 0 0
07/06/2018
51.76
 6,100 51.76 51.76 51.22 0 0 0
06/06/2018
51.76
 2,100 51.49 52.03 51.76 0 0 0
05/06/2018
51.49
 970 51.76 52.03 51.49 0 0 0
04/06/2018
51.76
 2,880 49.58 51.76 49.04 0 0 0
01/06/2018
49.58
 14,000 47.40 49.69 48.27 0 0 0
31/05/2018
47.40
 2,530 46.86 47.40 47.24 0 0 0
30/05/2018
46.86
 12,110 49.31 49.31 46.86 0 0 0
29/05/2018
49.31
 29,621 49.04 49.58 47.68 0 0 0
28/05/2018
49.04
 14,900 51.22 51.22 49.04 0 0 0
25/05/2018
51.22
 8,250 51.76 51.76 50.40 0 0 0
24/05/2018
51.76
 700 51.93 52.31 51.76 0 0 0
23/05/2018
51.93
 15 51.76 51.93 51.93 0 0 0
22/05/2018
51.76
 3,700 54.49 54.49 51.76 0 0 0
21/05/2018
54.49
 1,060 53.94 54.49 51.76 0 0 0
18/05/2018
53.94
 3,300 49.58 53.94 49.20 0 0 0
17/05/2018
49.58
 9,815 50.40 51.22 48.49 0 0 0
16/05/2018
50.40
 1,700 51.22 51.22 50.40 0 0 0
15/05/2018
51.22
 2,800 53.94 53.94 50.67 0 0 0
14/05/2018
53.94
 1,250 62.11 62.11 53.94 0 0 0
11/05/2018
62.11
 11,165 56.67 62.11 50.67 0 0 0
10/05/2018
56.67
 16,910 53.40 56.67 49.31 0 0 0
09/05/2018
53.40
 21,700 44.13 53.40 45.77 0 0 0
08/05/2018
44.13
 13,700 46.80 46.86 43.04 0 0 0
07/05/2018
46.80
 3,300 46.59 51.76 44.13 0 0 0
04/05/2018
46.59
 200 45.22 52.03 46.59 0 0 0
03/05/2018
45.22
 2,500 46.04 46.04 45.22 0 0 0
02/05/2018
46.04
 2,300 47.40 47.40 44.95 0 0 0
27/04/2018
47.40
 58,500 41.41 47.40 41.95 0 0 0
26/04/2018
41.41
 108,300 40.92 41.46 40.86 0 0 0
24/04/2018
40.92
 34,400 40.10 40.92 39.78 0 0 0
23/04/2018
40.10
 30,400 41.14 41.25 39.78 0 0 0
20/04/2018
41.14
 10,100 40.81 41.14 39.78 0 0 0
19/04/2018
40.81
 1,200 42.17 42.17 39.83 0 0 0
18/04/2018
42.17
 20,110 42.06 42.17 41.95 0 0 0
17/04/2018
42.06
 66,200 39.50 42.06 40.32 0 0 0
16/04/2018
39.50
 9,500 38.41 40.05 38.69 0 0 0
13/04/2018
38.41
 5,650 38.47 40.86 35.14 0 0 0
12/04/2018
38.47
 7,500 40.86 40.86 37.60 0 0 0
11/04/2018
40.86
 8,665 42.55 42.55 39.78 0 0 0
10/04/2018
42.55
 2,200 42.50 44.08 42.55 0 0 0
09/04/2018
42.50
 15,400 44.13 44.13 42.50 0 0 0
06/04/2018
44.13
 31,600 45.11 45.22 44.13 0 0 0
05/04/2018
45.11
 34,710 44.68 45.11 44.62 0 0 0
04/04/2018
44.68
 45,850 44.08 44.95 43.10 0 0 0
03/04/2018
44.08
 3,650 44.68 46.04 42.50 0 0 0
02/04/2018
44.68
 2,975 45.22 49.86 44.68 0 0 0
30/03/2018
45.22
 8,250 44.41 46.31 44.57 0 0 0
29/03/2018
44.41
 3,300 39.78 44.41 41.41 0 0 0
28/03/2018
39.78
 2,070 43.32 43.59 39.78 0 0 0
27/03/2018
43.32
 5,705 38.14 43.32 36.51 0 0 0
26/03/2018
38.14
 4,600 34.60 38.14 35.20 0 0 0
23/03/2018
34.60
 8,000 37.00 37.00 34.33 0 0 0
22/03/2018
37.00
 16,000 32.96 37.05 32.31 0 0 0
21/03/2018
32.96
 7,200 32.15 32.96 31.06 0 0 0
20/03/2018
32.15
 28,405 30.24 32.15 30.24 0 0 0
19/03/2018
30.24
 13,110 27.52 31.77 29.91 0 0 0
16/03/2018
27.52
 26,600 26.97 28.88 26.70 0 0 0
15/03/2018
26.97
 12,025 26.15 27.13 25.61 0 0 0
14/03/2018
26.15
 22,710 27.08 29.97 25.23 0 0 0
13/03/2018
27.08
 19,400 23.70 27.08 26.15 0 0 0
12/03/2018
23.70
 32,300 20.16 23.70 21.79 0 0 0
09/03/2018
20.16
 11,835 20.16 21.69 19.62 0 0 0
08/03/2018
20.16
 4,500 20.60 20.60 19.07 0 0 0
07/03/2018
20.60
 21,100 17.93 20.60 18.25 0 0 0
06/03/2018
17.93
 43,300 17.76 18.53 17.49 0 0 0
05/03/2018
17.76
 22,000 17.44 17.82 17.27 0 0 0
02/03/2018
17.44
 85,519 17.05 18.58 17.00 0 0 0
01/03/2018
17.05
 33,800 14.71 17.05 12.70 0 0 0
28/02/2018
14.71
 12,800 14.71 14.98 14.71 0 0 0
27/02/2018
14.71
 7,500 15.20 15.20 14.71 0 0 0
26/02/2018
15.20
 6,100 15.26 15.80 15.20 0 0 0
23/02/2018
15.26
 0 14.82 15.26 15.26 0 0 0
22/02/2018
14.82
 1,700 15.26 17.44 14.82 0 0 0
21/02/2018
15.26
 2,900 14.77 15.53 15.26 0 0 0
13/02/2018
14.77
 3,500 14.77 14.93 14.77 0 0 0
12/02/2018
14.77
 6,300 14.44 14.98 14.71 0 0 0
09/02/2018
14.44
 2,700 14.17 14.93 14.06 0 0 0
08/02/2018
14.17
 750 14.71 15.53 14.17 0 0 0
07/02/2018
14.71
 1,100 14.71 16.29 14.71 0 0 0
06/02/2018
14.71
 13,100 14.71 14.71 13.62 0 0 0
05/02/2018
14.71
 9,300 14.71 14.71 14.71 0 0 0
02/02/2018
14.71
 550 14.66 14.82 14.71 0 0 0
01/02/2018
14.66
 4,400 14.98 14.98 14.66 0 0 0
31/01/2018
14.98
 1,400 14.98 15.26 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |