CTCP Đầu tư DNA (ksd)

4.70
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
(2025-11-19) 		0.20 4.44% 2,700 100 0.0
4.20
4.70
4.70
2 tháng
(2025-10-20) 		-0.10 -2.08% 5,400 100 0.0
4.20
4.80
4.70
3 tháng
(2025-09-22) 		-0.90 -16.07% 10,900 100 0.0
4.20
5.60
4.70
6 tháng
(2025-06-23) 		-0.90 -16.07% 416,700 -32,400 -0.2
4.20
7.90
4.70
12 tháng
(2024-12-24) 		0 0% 973,910 -32,400 -0.2
4.20
7.90
4.70
24 tháng
(2024-01-02) 		1.10 30.56% 2,298,745 -33,000 -0.2
3.20
7.90
4.70
36 tháng
(2023-01-04) 		-1.30 -21.67% 8,790,283 -72,298 -0.4
3.20
7.90
4.70
60 tháng
(2021-01-14) 		-0.50 -9.62% 25,306,806 -12,298 0.1
3.20
12.30
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2018
4.90
 0 4.90 4.90 4.90 0 0 0
05/10/2018
4.90
 40,800 5 5 4.70 0 0 0
04/10/2018
5
 44,100 4.70 5 4.60 0 0 0
03/10/2018
4.70
 1,900 4.70 4.70 4.60 0 0 0
02/10/2018
4.70
 37,300 4.60 4.70 4.60 0 0 0
01/10/2018
4.60
 25,000 4.60 4.60 4.60 0 0 0
28/09/2018
4.60
 21,000 4.90 4.90 4.60 0 0 0
27/09/2018
4.90
 100 4.60 4.90 4.90 0 0 0
26/09/2018
4.60
 55,500 4.70 4.70 4.40 0 0 0
25/09/2018
4.70
 30,000 4.50 4.70 4.50 0 0 0
24/09/2018
4.50
 35,100 4.50 4.50 4.40 0 0 0
21/09/2018
4.50
 61,200 4.50 4.50 4.40 0 0 0
20/09/2018
4.50
 55,000 4.60 4.60 4.50 0 0 0
19/09/2018
4.60
 44,400 4.60 4.60 4.50 0 0 0
18/09/2018
4.60
 47,500 4.40 4.60 4.40 0 0 0
17/09/2018
4.40
 44,200 4.40 4.50 4.40 0 0 0
14/09/2018
4.40
 76,400 4.40 4.40 4.40 0 0 0
13/09/2018
4.40
 0 4.40 4.40 4.40 0 0 0
12/09/2018
4.40
 20,100 4.50 4.50 4.30 0 0 0
11/09/2018
4.50
 35,400 4.40 4.50 4.30 0 0 0
10/09/2018
4.40
 40,700 4.50 4.50 4.30 0 0 0
07/09/2018
4.50
 100 4.20 4.50 4.50 0 0 0
06/09/2018
4.20
 300 4.50 4.50 4.20 0 0 0
05/09/2018
4.50
 20,100 4.40 4.50 4.30 0 0 0
04/09/2018
4.40
 25,100 4.50 4.50 4.30 0 0 0
31/08/2018
4.50
 300 4.40 4.50 4.50 0 0 0
30/08/2018
4.40
 0 4.40 4.40 4.40 0 0 0
29/08/2018
4.40
 11,000 4.50 4.50 4.10 0 7,300 -0.0
28/08/2018
4.50
 100 4.30 4.50 4.50 0 0 0
27/08/2018
4.30
 1,100 4.30 4.30 4.30 0 0 0
24/08/2018
4.30
 0 4.30 4.30 4.30 0 0 0
23/08/2018
4.30
 8,000 4.30 4.30 4.30 0 0 0
22/08/2018
4.30
 1,100 4.40 4.50 4.30 0 0 0
21/08/2018
4.40
 400 4.70 4.70 4.40 0 0 0
20/08/2018
4.70
 0 4.70 4.70 4.70 0 0 0
17/08/2018
4.70
 100 4.40 4.70 4.70 0 0 0
16/08/2018
4.40
 12,000 4.80 4.80 4.40 0 0 0
15/08/2018
4.80
 1,100 4.90 4.90 4.50 0 0 0
14/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
13/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
10/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
09/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
08/08/2018
4.90
 300 4.80 5 4.90 100 0 0.0
07/08/2018
4.80
 600 4.80 4.90 4.70 0 0 0
06/08/2018
4.80
 39,900 4.60 4.80 4.80 39,900 0 0.2
03/08/2018
4.60
 0 4.60 4.60 4.60 0 0 0
02/08/2018
4.60
 9,900 4.50 4.60 4.50 8,900 0 0.0
01/08/2018
4.50
 0 4.50 4.50 4.50 0 0 0
31/07/2018
4.50
 0 4.50 4.50 4.50 0 0 0
30/07/2018
4.50
 3,800 4.60 4.60 4.50 3,800 0 0.0
27/07/2018
4.60
 0 4.60 4.60 4.60 0 0 0
26/07/2018
4.60
 10,100 4.60 4.60 4.50 0 0 0
25/07/2018
4.60
 9,900 4.60 4.60 4.50 0 0 0
24/07/2018
4.60
 14,700 4.60 4.90 4.50 0 0 0
23/07/2018
4.60
 21,900 4.70 4.70 4.50 2,800 0 0.0
20/07/2018
4.70
 100 4.40 4.70 4.70 0 0 0
19/07/2018
4.40
 9,450 4.60 4.80 4.40 0 0 0
18/07/2018
4.60
 6,000 4.50 4.70 4.50 0 0 0
17/07/2018
4.50
 5,000 4.50 4.50 4.50 0 0 0
16/07/2018
4.50
 7,500 4.50 4.50 4.50 0 4,800 -0.0
13/07/2018
4.50
 5,100 4.40 4.50 4.40 0 0 0
12/07/2018
4.40
 5,000 4.50 4.50 4.40 0 0 0
11/07/2018
4.50
 0 4.50 4.50 4.50 0 0 0
10/07/2018
4.50
 2,500 4.50 4.50 4.30 0 0 0
09/07/2018
4.50
 10,000 4.40 4.50 4.50 0 0 0
06/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
05/07/2018
4.40
 10,000 4.40 4.40 4.40 0 0 0
04/07/2018
4.40
 50 4.40 4.40 4.40 0 0 0
03/07/2018
4.40
 17,200 4.40 4.40 4.30 0 0 0
02/07/2018
4.40
 8,000 4.40 4.40 4.40 0 4,000 -0.0
29/06/2018
4.40
 5,000 4.50 4.50 4.40 0 0 0
28/06/2018
4.50
 2,300 4.50 4.50 4.50 0 0 0
27/06/2018
4.50
 6,500 4.40 4.60 4.50 0 0 0
26/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
25/06/2018
4.40
 3,150 4.70 4.70 4.30 0 0 0
22/06/2018
4.70
 15,300 4.60 4.70 4.50 0 0 0
21/06/2018
4.60
 26,500 4.50 4.60 4.40 0 0 0
20/06/2018
4.50
 100 4.40 4.50 4.50 0 0 0
19/06/2018
4.40
 63,100 4.50 4.50 4.40 0 0 0
18/06/2018
4.50
 34,500 4.50 4.50 4.40 0 0 0
15/06/2018
4.50
 53,100 4.50 4.50 4.40 0 0 0
14/06/2018
4.50
 2,200 4.50 4.50 4.40 0 0 0
13/06/2018
4.50
 2,000 4.50 4.50 4.50 0 0 0
12/06/2018
4.50
 5,900 4.50 4.50 4.40 0 0 0
11/06/2018
4.50
 4,800 4.40 4.50 4.40 0 0 0
08/06/2018
4.40
 10,200 4.50 4.50 4.40 0 0 0
07/06/2018
4.50
 8,000 4.50 4.50 4.50 0 0 0
06/06/2018
4.50
 20,000 4.70 4.70 4.50 0 0 0
05/06/2018
4.70
 12,200 4.50 4.70 4.50 0 0 0
04/06/2018
4.50
 1,000 4.50 4.50 4.50 0 0 0
01/06/2018
4.50
 0 4.50 4.50 4.50 0 0 0
31/05/2018
4.50
 100 4.20 4.50 4.50 0 0 0
30/05/2018
4.20
 11,800 4.20 4.50 4.20 0 0 0
29/05/2018
4.20
 18,000 4.20 4.20 4.20 0 0 0
28/05/2018
4.20
 30,000 4.20 4.20 4.20 0 0 0
25/05/2018
4.20
 13,000 4.40 4.70 4.20 0 0 0
24/05/2018
4.40
 0 4.40 4.40 4.40 0 0 0
23/05/2018
4.40
 16,800 4.50 4.50 4.10 0 0 0
22/05/2018
4.50
 13,700 4.20 4.50 4.10 0 0 0
21/05/2018
4.20
 22,900 4.10 4.20 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |