CTCP Chứng khoán Đà Nẵng (dsc)

9.78
0.04
(0.41%)
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
9.78
15.20
9.78
2 tháng
(2024-12-16) 		-2.25 -12.89% 1,970,500 2,700 0.0
9.78
17.50
9.78
3 tháng
(2024-11-14) 		-3.60 -19.15% 3,024,000 10,400 0.2
9.78
18.80
9.78
6 tháng
(2024-08-16) 		-6.80 -30.91% 9,847,630 -5,600 -0.2
9.78
24.20
9.78
12 tháng
(2024-02-19) 		-5.80 -27.62% 55,394,195 12,900 0.2
9.78
27.80
9.78
24 tháng
(2023-02-23) 		2.01 15.28% 100,845,149 15,400 0.3
9.78
27.80
9.78
36 tháng
(2022-02-28) 		1.95 14.67% 133,234,467 16,000 0.3
6.77
39.69
9.78
60 tháng
(2020-03-10) 		11.78 344.66% 142,702,393 22,650 0.4
2.79
39.69
9.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2018
15.09
 16,630 16.35 16.78 12.91 0 0 0
19/09/2018
14.71
 5,800 14.82 16.29 14.71 0 0 0
18/09/2018
15.96
 19,210 17.82 17.82 15.80 0 0 0
17/09/2018
18.31
 17,900 20.65 20.70 18.09 0 0 0
14/09/2018
19.62
 4,116 20.38 20.65 18.63 0 0 0
13/09/2018
18.36
 24,460 18.53 21.14 18.14 0 0 0
12/09/2018
20.65
 7,620 25.06 25.06 20.65 0 0 0
11/09/2018
23.43
 5,110 23.70 26.26 23.43 0 0 0
10/09/2018
26.15
 800 26.59 26.64 26.15 0 0 0
07/09/2018
26.70
 7,100 27.24 27.73 26.70 0 0 0
06/09/2018
27.73
 420 26.70 27.73 26.70 0 0 0
05/09/2018
27.30
 500 28.71 28.88 27.24 0 0 0
04/09/2018
28.77
 100 28.77 28.77 28.77 0 0 0
31/08/2018
27.35
 1,630 29.04 29.04 27.35 0 0 0
30/08/2018
29.15
 1,100 27.79 29.15 27.79 0 0 0
29/08/2018
28.61
 6,559 29.15 29.15 27.24 0 0 0
28/08/2018
28.55
 897 28.55 28.71 28.55 0 0 0
27/08/2018
28.33
 17,500 28.33 28.88 28.33 0 0 0
24/08/2018
28.77
 300 30.51 30.51 28.77 0 0 0
23/08/2018
28.28
 1,050 27.46 28.33 27.46 0 0 0
22/08/2018
27.30
 2,200 28.66 28.66 27.24 0 0 0
21/08/2018
27.79
 4,400 28.99 28.99 27.24 0 0 0
20/08/2018
27.24
 6,420 28.66 29.15 27.24 0 0 0
17/08/2018
28.99
 13,800 30.40 30.40 27.52 0 0 0
16/08/2018
29.48
 19,800 29.70 29.70 28.61 0 0 0
15/08/2018
29.42
 22,200 32.09 32.09 29.42 0 0 0
14/08/2018
29.26
 32,500 28.22 29.37 28.22 0 0 0
13/08/2018
29.53
 12,000 29.86 29.86 28.06 0 0 0
10/08/2018
30.46
 2,000 30.78 30.78 28.88 0 0 0
09/08/2018
30.51
 6,700 29.42 30.84 28.55 0 0 0
08/08/2018
33.56
 0 33.56 33.56 33.56 0 0 0
07/08/2018
33.51
 400 33.73 33.73 33.51 0 0 0
06/08/2018
30.78
 1,300 33.62 33.67 30.78 0 0 0
03/08/2018
31.66
 650 31.44 31.71 31.44 0 0 0
02/08/2018
36.34
 4,900 31.60 36.34 31.60 0 0 0
01/08/2018
32.15
 0 32.15 32.15 32.15 0 0 0
31/07/2018
28.61
 1,409 33.62 33.62 32.69 0 0 0
30/07/2018
32.69
 850 32.20 37.81 32.20 0 0 0
27/07/2018
37.87
 100 37.87 37.87 37.87 0 0 0
26/07/2018
32.69
 8,160 31.71 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 37.00 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 35.36 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 31.55 31.55 29.42 0 0 0
16/07/2018
29.42
 25,905 28.61 29.42 26.48 0 0 0
13/07/2018
30.51
 720 32.69 32.69 30.51 0 0 0
12/07/2018
32.26
 900 30.78 32.31 29.97 0 0 0
11/07/2018
33.67
 2,500 29.20 34.82 29.20 0 0 0
10/07/2018
31.60
 9,100 34.54 34.54 30.78 0 0 0
09/07/2018
31.60
 12,250 33.95 33.95 29.42 0 0 0
06/07/2018
34.05
 5,200 34.16 34.16 33.51 0 0 0
05/07/2018
37.05
 2,100 38.14 38.14 33.78 0 0 0
04/07/2018
37.54
 1,039 37.54 37.54 37.49 0 0 0
03/07/2018
33.29
 1,500 33.24 33.29 33.24 0 0 0
02/07/2018
37.60
 12,800 40.43 40.43 37.60 0 0 0
29/06/2018
43.32
 10,300 44.41 44.68 43.32 0 0 0
28/06/2018
46.31
 4,700 47.62 47.62 46.31 0 0 0
27/06/2018
49.64
 7,900 49.20 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 46.31 46.31 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 46.31 47.35 46.31 0 0 0
20/06/2018
45.22
 5,200 47.40 47.40 45.22 0 0 0
19/06/2018
46.86
 6,000 47.68 47.68 46.86 0 0 0
18/06/2018
48.49
 1,900 51.22 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 49.58 49.58 49.58 0 0 0
08/06/2018
52.85
 1,310 51.65 52.85 51.65 0 0 0
07/06/2018
51.76
 6,100 51.22 51.76 51.22 0 0 0
06/06/2018
51.76
 2,100 51.76 52.03 51.76 0 0 0
05/06/2018
51.49
 970 52.03 52.03 51.49 0 0 0
04/06/2018
51.76
 2,880 49.04 51.76 49.04 0 0 0
01/06/2018
49.58
 14,000 49.04 49.69 48.27 0 0 0
31/05/2018
47.40
 2,530 47.24 47.40 47.24 0 0 0
30/05/2018
46.86
 12,110 46.97 47.46 46.86 0 0 0
29/05/2018
49.31
 29,621 49.31 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 51.76 52.31 51.76 0 0 0
23/05/2018
51.93
 15 51.93 51.93 51.93 0 0 0
22/05/2018
51.76
 3,700 52.85 52.85 51.76 0 0 0
21/05/2018
54.49
 1,060 51.76 54.49 51.76 0 0 0
18/05/2018
53.94
 3,300 49.20 53.94 49.20 0 0 0
17/05/2018
49.58
 9,815 51.22 51.22 48.49 0 0 0
16/05/2018
50.40
 1,700 50.67 50.67 50.40 0 0 0
15/05/2018
51.22
 2,800 51.76 51.76 50.67 0 0 0
14/05/2018
53.94
 1,250 55.30 59.12 53.94 0 0 0
11/05/2018
62.11
 11,165 50.73 62.11 50.67 0 0 0
10/05/2018
56.67
 16,910 51.76 56.67 49.31 0 0 0
09/05/2018
53.40
 21,700 46.48 53.40 45.77 0 0 0
08/05/2018
44.13
 13,700 46.59 46.86 43.04 0 0 0
07/05/2018
46.80
 3,300 51.76 51.76 44.13 0 0 0
04/05/2018
46.59
 200 52.03 52.03 46.59 0 0 0
03/05/2018
45.22
 2,500 46.04 46.04 45.22 0 0 0

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