CTCP Đầu tư DNA (ksd)

4.70
0.40
(9.30%)
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
(2025-11-17) 		-0.40 -8.51% 2,100 100 0.0
4.20
4.70
4.70
2 tháng
(2025-10-17) 		-0.50 -10.42% 4,900 100 0.0
4.20
4.80
4.70
3 tháng
(2025-09-17) 		-1.20 -21.82% 12,100 100 0.0
4.20
5.60
4.70
6 tháng
(2025-06-19) 		-0.90 -17.31% 435,600 -32,400 -0.2
4.20
7.90
4.70
12 tháng
(2024-12-23) 		-0.40 -8.51% 973,811 -32,400 -0.2
4.20
7.90
4.70
24 tháng
(2023-12-27) 		0.70 19.44% 2,305,245 -33,000 -0.2
3.20
7.90
4.70
36 tháng
(2023-01-03) 		-1.70 -28.33% 8,819,983 -72,298 -0.4
3.20
7.90
4.70
60 tháng
(2021-01-11) 		-1.10 -20.37% 25,310,207 -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)
03/10/2014
8.20
 1,452,700 7.50 8.20 7.60 0 0 0
02/10/2014
7.50
 1,218,300 6.90 7.50 6.90 0 0 0
01/10/2014
6.90
 455,600 6.90 7.10 6.80 0 0 0
30/09/2014
6.90
 1,492,800 6.70 7.30 6.80 0 0 0
29/09/2014
6.70
 691,310 6.10 6.70 6.10 0 0 0
26/09/2014
6.10
 258,300 6.10 6.30 6.10 0 0 0
25/09/2014
6.10
 270,400 5.90 6.10 5.90 0 0 0
24/09/2014
5.90
 257,600 6.10 6.30 5.90 0 0 0
23/09/2014
6.10
 455,000 5.80 6.30 5.80 0 0 0
22/09/2014
5.80
 195,000 5.80 6.20 5.80 0 0 0
19/09/2014
5.80
 165,500 5.90 6 5.60 0 0 0
18/09/2014
5.90
 306,700 6.50 6.50 5.90 0 0 0
17/09/2014
6.50
 973,840 6.70 6.80 6.10 0 0 0
16/09/2014
6.70
 761,600 7.10 7.10 6.50 0 2,000 -0.0
15/09/2014
7.10
 827,100 7.10 7.20 6.60 1,000 0 0.0
12/09/2014
7.10
 1,416,020 6.50 7.10 6.50 0 0 0
11/09/2014
6.50
 318,500 6.30 6.80 6.10 2,000 0 0.0
10/09/2014
6.30
 944,030 5.80 6.30 5.40 0 0 0
09/09/2014
5.80
 1,563,840 5.50 6 5.70 0 0 0
08/09/2014
5.50
 1,044,400 5 5.50 5 0 0 0
05/09/2014
5
 266,900 5.20 5.20 5 0 0 0
04/09/2014
5.20
 256,600 5.30 5.40 5.10 0 0 0
03/09/2014
5.30
 717,940 4.90 5.30 4.90 0 0 0
29/08/2014
4.90
 361,700 4.80 5 4.70 0 0 0
28/08/2014
4.80
 244,430 4.80 4.80 4.60 0 0 0
27/08/2014
4.80
 192,200 4.70 4.80 4.60 0 0 0
26/08/2014
4.70
 270,700 4.70 4.90 4.70 0 0 0
25/08/2014
4.70
 502,310 4.60 4.80 4.60 0 0 0
22/08/2014
4.60
 412,010 4.30 4.70 4.30 0 0 0
21/08/2014
4.30
 170,600 4.30 4.40 4.30 0 0 0
20/08/2014
4.30
 127,200 4.40 4.40 4.30 0 0 0
19/08/2014
4.40
 114,500 4.50 4.50 4.40 0 0 0
18/08/2014
4.50
 150,300 4.40 4.50 4.30 0 0 0
15/08/2014
4.40
 71,500 4.40 4.40 4.30 0 0 0
14/08/2014
4.40
 121,400 4.40 4.40 4.30 0 0 0
13/08/2014
4.40
 63,700 4.40 4.40 4.30 0 0 0
12/08/2014
4.40
 78,600 4.30 4.40 4.30 0 0 0
11/08/2014
4.30
 7,600 4.30 4.40 4.30 0 0 0
08/08/2014
4.30
 104,600 4.40 4.40 4.30 0 0 0
07/08/2014
4.40
 23,200 4.30 4.40 4.30 0 0 0
06/08/2014
4.30
 46,900 4.50 4.50 4.30 0 0 0
05/08/2014
4.50
 98,400 4.40 4.50 4.30 0 0 0
04/08/2014
4.40
 50,100 4.40 4.40 4.30 0 0 0
01/08/2014
4.40
 103,900 4.30 4.40 4.30 0 0 0
31/07/2014
4.30
 101,000 4.30 4.40 4.20 0 0 0
30/07/2014
4.30
 34,800 4.20 4.30 4.20 0 0 0
29/07/2014
4.20
 84,500 4.20 4.30 4.20 0 0 0
28/07/2014
4.20
 167,800 4.20 4.30 4.10 0 0 0
25/07/2014
4.20
 105,510 4.50 4.50 4.20 0 0 0
24/07/2014
4.50
 141,000 4.40 4.50 4.20 0 0 0
23/07/2014
4.40
 1,600 4.40 4.40 4.30 0 0 0
22/07/2014
4.40
 69,900 4.50 4.50 4.30 0 0 0
21/07/2014
4.50
 253,300 4.50 4.90 4.40 0 0 0
18/07/2014
4.50
 49,000 4.50 4.50 4.30 0 0 0
17/07/2014
4.50
 180,800 4.40 4.50 4.40 0 0 0
16/07/2014
4.40
 67,300 4.40 4.50 4.40 0 0 0
15/07/2014
4.40
 22,300 4.40 4.40 4.40 0 0 0
14/07/2014
4.40
 13,500 4.40 4.50 4.30 0 0 0
11/07/2014
4.40
 121,600 4.30 4.40 4.30 0 0 0
10/07/2014
4.30
 185,220 4.40 4.50 4.30 0 0 0
09/07/2014
4.40
 101,200 4.30 4.50 4.30 0 0 0
08/07/2014
4.30
 134,700 4.40 4.40 4.30 0 0 0
07/07/2014
4.40
 149,750 4.30 4.50 4.30 0 0 0
04/07/2014
4.30
 232,900 4.50 4.50 4.30 0 0 0
03/07/2014
4.50
 202,700 4.40 4.50 4.30 0 0 0
02/07/2014
4.40
 169,910 4.30 4.40 4.20 0 0 0
01/07/2014
4.30
 88,900 4.30 4.30 4.20 0 0 0
30/06/2014
4.30
 71,820 4.30 4.30 4.20 0 0 0
27/06/2014
4.30
 201,000 4.20 4.50 4.10 0 0 0
26/06/2014
4.20
 44,500 4.20 4.20 4.10 0 0 0
25/06/2014
4.20
 114,650 4.20 4.20 4.20 0 0 0
24/06/2014
4.20
 133,600 4.10 4.20 4 0 0 0
23/06/2014
4.10
 122,200 4 4.10 4 0 0 0
20/06/2014
4
 97,000 4.20 4.30 4 0 0 0
19/06/2014
4.20
 239,600 4.30 4.30 4 0 0 0
18/06/2014
4.30
 248,400 4.20 4.30 4.20 0 0 0
17/06/2014
4.20
 191,800 4.10 4.30 4 0 0 0
16/06/2014
4.10
 73,900 4.10 4.10 4 0 0 0
13/06/2014
4.10
 61,100 3.90 4.10 4 0 0 0
12/06/2014
3.90
 83,800 4.10 4.10 3.90 0 0 0
11/06/2014
4.10
 57,200 4 4.10 3.90 0 0 0
10/06/2014
4
 83,700 4.10 4.10 3.90 0 0 0
09/06/2014
4.10
 120,500 4 4.10 3.90 0 0 0
06/06/2014
4
 38,200 3.80 4 3.90 0 0 0
05/06/2014
3.80
 57,400 3.90 3.90 3.80 0 0 0
04/06/2014
3.90
 79,200 3.90 3.90 3.70 0 0 0
03/06/2014
3.90
 143,300 3.80 3.90 3.80 0 0 0
02/06/2014
3.80
 169,400 4 4 3.70 0 0 0
30/05/2014
4
 109,800 3.90 4 3.90 0 0 0
29/05/2014
3.90
 148,100 4.10 4.10 3.90 0 0 0
28/05/2014
4.10
 169,400 4.30 4.40 4.10 0 0 0
27/05/2014
4.30
 278,400 4.10 4.30 4 0 0 0
26/05/2014
4.10
 193,100 3.90 4.10 3.80 0 0 0
23/05/2014
3.90
 346,600 4 4.20 3.60 0 0 0
22/05/2014
4
 301,100 4.40 4.50 4 0 0 0
21/05/2014
4.40
 285,920 4 4.40 4.20 0 0 0
20/05/2014
4
 478,100 3.70 4 3.70 0 0 0
19/05/2014
3.70
 292,900 3.40 3.70 3.30 0 0 0
16/05/2014
3.40
 127,800 3.20 3.40 3.20 0 0 0
15/05/2014
3.20
 321,100 3.30 3.50 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |