CTCP Chứng khoán Đà Nẵng (dsc)

9.49
0.29
(3.15%)
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)
13/05/2020
3.84
 600 3.84 3.84 3.84 0 0 0
12/05/2020
4.12
 1,300 3.84 4.12 3.63 0 0 0
11/05/2020
3.77
 0 3.77 3.77 3.77 0 0 0
08/05/2020
3.77
 0 3.77 3.77 3.77 0 0 0
07/05/2020
3.77
 0 3.77 3.77 3.77 0 0 0
06/05/2020
3.77
 0 3.77 3.77 3.77 0 0 0
05/05/2020
3.77
 0 3.77 3.77 3.77 0 0 0
04/05/2020
3.77
 0 3.77 3.77 3.77 0 0 0
29/04/2020
3.77
 0 3.77 3.77 3.77 0 0 0
28/04/2020
3.77
 100 3.77 3.77 3.77 0 0 0
27/04/2020
3.42
 0 3.42 3.42 3.42 0 0 0
24/04/2020
3.42
 0 3.42 3.42 3.42 0 0 0
23/04/2020
3.42
 0 3.42 3.42 3.42 0 0 0
22/04/2020
3.42
 1,100 3.42 3.49 3.42 0 0 0
21/04/2020
3.42
 0 3.42 3.42 3.42 0 0 0
20/04/2020
3.42
 0 3.42 3.42 3.42 0 0 0
17/04/2020
3.42
 400 3.42 3.42 3.42 0 0 0
16/04/2020
3.42
 0 3.42 3.42 3.42 0 0 0
15/04/2020
3.42
 100 3.42 3.42 3.42 0 0 0
14/04/2020
3.35
 2,200 3.49 3.49 3.35 0 0 0
13/04/2020
3.35
 100 3.35 3.35 3.35 0 0 0
10/04/2020
3.28
 100 3.28 3.28 3.28 0 0 0
09/04/2020
3.21
 3,000 2.93 3.21 2.86 0 0 0
08/04/2020
3.00
 0 3.00 3.00 3.00 0 0 0
07/04/2020
2.93
 2,100 3.07 3.07 2.86 0 0 0
06/04/2020
3.21
 0 3.21 3.21 3.21 0 0 0
03/04/2020
3.21
 1,600 3.21 3.21 3.21 0 0 0
01/04/2020
3.21
 100 3.21 3.21 3.21 0 0 0
31/03/2020
3.07
 1,000 3.07 3.07 3.07 0 0 0
30/03/2020
3.14
 0 3.14 3.14 3.14 0 0 0
27/03/2020
3.14
 130 3.14 3.14 3.14 0 0 0
26/03/2020
3.21
 500 3.21 3.21 3.21 0 0 0
25/03/2020
3.21
 0 3.21 3.21 3.21 0 0 0
24/03/2020
3.21
 200 3.21 3.21 3.21 0 0 0
23/03/2020
2.79
 2,800 3.21 3.21 2.79 0 0 0
20/03/2020
3.21
 100 3.21 3.21 3.21 0 0 0
19/03/2020
3.21
 300 3.21 3.21 3.21 0 0 0
18/03/2020
3.28
 1,821 3.28 3.28 3.28 0 0 0
17/03/2020
2.86
 0 2.86 2.86 2.86 0 0 0
16/03/2020
2.86
 3,000 2.93 2.93 2.86 0 0 0
13/03/2020
3.49
 6,300 2.93 3.49 2.93 0 0 0
12/03/2020
3.42
 0 3.42 3.42 3.42 0 0 0
10/03/2020
3.42
 0 3.42 3.42 3.42 0 0 0
09/03/2020
3.42
 0 3.42 3.42 3.42 0 0 0
06/03/2020
3.42
 0 3.42 3.42 3.42 0 0 0
05/03/2020
3.42
 510 3.42 3.42 3.42 0 0 0
04/03/2020
3.84
 500 3.84 3.84 3.84 0 0 0
03/03/2020
3.35
 0 3.35 3.35 3.35 0 0 0
02/03/2020
3.49
 200 3.21 3.49 3.21 0 100 0.0
28/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
27/02/2020
3.56
 200 3.56 3.56 3.56 0 0 0
26/02/2020
3.91
 0 3.91 3.91 3.91 0 0 0
25/02/2020
3.91
 300 3.91 3.91 3.91 0 0 0
24/02/2020
3.49
 5,200 3.49 3.49 3.49 0 0 0
21/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
20/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
19/02/2020
3.56
 4,900 3.56 3.56 3.56 0 0 0
18/02/2020
3.63
 3,300 4.05 4.05 3.63 0 0 0
17/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
14/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
13/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
12/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
11/02/2020
3.63
 1,300 3.56 3.63 3.56 0 0 0
10/02/2020
3.56
 3,000 3.56 3.56 3.56 0 0 0
07/02/2020
3.56
 2,000 3.56 3.56 3.56 0 0 0
06/02/2020
3.56
 4,300 3.14 3.56 3.14 0 0 0
05/02/2020
3.56
 52 3.56 3.56 3.56 0 0 0
04/02/2020
3.56
 400 3.56 3.56 3.56 0 0 0
03/02/2020
3.56
 400 3.56 3.56 3.56 400 0 0.0
31/01/2020
3.14
 0 3.14 3.14 3.14 0 0 0
30/01/2020
3.14
 0 3.14 3.14 3.14 0 0 0
22/01/2020
3.14
 1,500 3.14 3.14 3.14 0 0 0
21/01/2020
3.49
 0 3.49 3.49 3.49 0 0 0
20/01/2020
3.49
 0 3.49 3.49 3.49 0 0 0
17/01/2020
3.49
 0 3.49 3.49 3.49 0 0 0
16/01/2020
3.49
 0 3.49 3.49 3.49 0 0 0
15/01/2020
3.49
 0 3.49 3.49 3.49 0 0 0
14/01/2020
3.49
 0 3.49 3.49 3.49 0 0 0
13/01/2020
3.49
 1,300 3.49 3.49 3.49 0 0 0
10/01/2020
3.49
 9,000 3.49 3.49 3.49 0 0 0
09/01/2020
3.49
 0 3.49 3.49 3.49 0 0 0
08/01/2020
3.49
 0 3.49 3.49 3.49 0 0 0
07/01/2020
3.49
 0 3.49 3.49 3.49 0 0 0
06/01/2020
3.49
 0 3.49 3.49 3.49 0 0 0
03/01/2020
3.42
 211 3.56 3.56 3.42 0 0 0
02/01/2020
3.91
 700 3.77 3.91 3.77 0 0 0
31/12/2019
3.49
 4,000 3.49 3.49 3.49 0 0 0
30/12/2019
3.28
 600 3.42 3.42 3.14 0 0 0
27/12/2019
3.63
 0 3.63 3.63 3.63 0 0 0
26/12/2019
3.63
 0 3.63 3.63 3.63 0 0 0
25/12/2019
3.63
 0 3.63 3.63 3.63 0 0 0
24/12/2019
3.63
 0 3.63 3.63 3.63 0 0 0
23/12/2019
3.63
 600 3.63 3.63 3.63 0 0 0
20/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
19/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
18/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
17/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
16/12/2019
4.05
 300 4.05 4.05 4.05 0 0 0
13/12/2019
3.84
 3,300 3.84 3.84 3.84 0 0 0
12/12/2019
3.77
 11,900 3.84 4.19 3.77 0 0 0

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