CTCP Chứng khoán Đà Nẵng (dsc)

9.20
0.20
(2.22%)
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)
05/01/2026
14.50
 92,000 14.50 14.60 14.20 0 3,700 -0.1
31/12/2025
14.50
 61,400 14.55 14.95 14.50 0 0 0
30/12/2025
14.75
 9,200 14.75 14.95 14.75 0 0 0
29/12/2025
14.80
 9,000 15 15 14.80 1,000 0 0.0
26/12/2025
15
 24,500 15.05 15.05 14.75 0 3,000 0.0
25/12/2025
15
 10,900 15.30 15.30 15 0 0 0
24/12/2025
15.25
 53,000 15.15 15.30 15.05 0 0 0
23/12/2025
15.40
 8,500 15.50 15.50 15.20 0 0 0
22/12/2025
15.50
 72,300 15.20 15.50 15.10 2,600 500 0.0
19/12/2025
15.20
 15,700 14.95 15.25 14.90 0 2,300 0.0
18/12/2025
14.90
 48,400 15.30 15.30 14.90 0 0 0
17/12/2025
15.35
 22,800 15.40 15.40 15 0 0 0
16/12/2025
15.40
 82,200 14.70 15.40 14.60 0 0 0
15/12/2025
14.70
 17,200 14.90 15 14.70 0 0 0
12/12/2025
15
 90,600 15.45 15.45 14.80 0 0 0
11/12/2025
15.45
 18,400 15.20 15.50 15.10 200 100 0.0
10/12/2025
15.45
 55,600 15.40 15.50 15.20 4,600 0 0.1
09/12/2025
15.40
 75,900 15.20 15.40 14.80 0 4,200 -0.1
08/12/2025
15.20
 50,900 14.90 15.20 14.80 0 200 0.0
05/12/2025
15.10
 20,500 15.30 15.30 15 0 600 0.0
04/12/2025
15.30
 23,000 15 15.35 15 1,100 0 0.0
03/12/2025
15.25
 60,400 15 15.50 14.55 2,800 3,600 0.0
02/12/2025
15
 46,600 14.40 15.40 14.40 0 0 0
01/12/2025
14.70
 47,800 14.65 15.20 14.65 1,600 1,100 0.0
28/11/2025
15.15
 46,800 15.15 15.50 15.10 1,300 0 0.0
27/11/2025
15.15
 29,000 15.60 15.60 15.15 0 0 0
26/11/2025
15.40
 30,700 15.40 15.45 15.15 0 0 0
25/11/2025
15.30
 17,200 15.30 15.30 15.05 0 0 0
24/11/2025
15.30
 26,100 15.30 15.60 15.10 0 0 0
21/11/2025
15.50
 33,700 15.55 15.55 15.30 0 100 0.0
20/11/2025
15.55
 18,200 15.65 15.70 15.35 0 2,400 0.0
19/11/2025
15.40
 25,800 15.50 15.50 15.35 0 2,100 0.0
18/11/2025
15.50
 36,600 15.65 15.75 15.45 0 800 0.0
17/11/2025
15.65
 38,700 15.60 15.70 15.40 2,200 200 0.0
14/11/2025
15.60
 41,900 15.65 15.75 15.40 0 300 0.0
13/11/2025
15.60
 27,900 15.75 15.80 15.15 2,100 1,300 0.0
12/11/2025
15.70
 29,400 15.50 15.75 15.05 0 1,200 0.0
11/11/2025
15.50
 66,800 15.80 15.80 15 0 4,600 -0.1
10/11/2025
15.45
 48,900 15.75 15.85 15.30 0 900 0.0
07/11/2025
15.85
 47,800 15.90 16 15.60 0 1,600 0.0
06/11/2025
16
 80,900 16.65 16.65 15.80 5,100 800 0.1
05/11/2025
15.95
 20,300 16.20 16.30 15.80 0 1,600 0.0
04/11/2025
16.20
 85,200 16.25 16.25 15.60 0 1,400 0.0
03/11/2025
15.95
 57,200 16.30 16.30 15.30 0 1,500 0.0
31/10/2025
15.80
 50,100 16.15 16.20 15.80 0 0 0
30/10/2025
16.15
 42,700 15.75 16.40 15.75 0 0 0
29/10/2025
16.10
 38,200 15.95 16.30 15.75 0 2,700 0.0
28/10/2025
15.95
 68,100 15.70 15.95 15.15 11,300 2,500 0.1
27/10/2025
15.85
 37,000 16 16.10 15.55 0 9,900 -0.2
24/10/2025
16
 188,100 16.10 16.30 15.05 1,000 3,200 0.0
23/10/2025
16.10
 46,900 16.45 16.70 15.50 0 0 0
22/10/2025
16.30
 66,300 16.10 16.40 15.60 0 0 0
21/10/2025
15.80
 156,200 15.85 16 15 19,700 0 0.3
20/10/2025
15.75
 106,700 16.85 17.15 15.75 4,000 800 0.1
17/10/2025
16.90
 172,200 17.50 17.50 16.35 0 16,600 -0.3
16/10/2025
17.50
 87,000 17.45 17.50 17.15 0 1,300 0.0
15/10/2025
17.50
 58,700 17.30 17.65 17.25 0 0 0
14/10/2025
17.70
 182,600 17.80 17.90 17.40 0 1,700 0.0
13/10/2025
17.70
 159,600 17.70 17.70 17.10 0 4,000 -0.1
10/10/2025
17.80
 131,600 17.70 18 17.65 14,800 2,000 0.2
09/10/2025
17.80
 102,900 17.90 17.90 17.55 0 1,400 0.0
08/10/2025
17.80
 166,200 17.75 17.95 17.35 9,100 300 0.2
07/10/2025
17.50
 108,900 17.75 17.75 17.10 900 1,100 0.0
06/10/2025
17.75
 283,600 15.85 17.75 15.85 3,300 300 0.1
03/10/2025
16.60
 140,200 16.45 17 16.25 100 19,900 -0.3
02/10/2025
20
 436,100 20.80 20.80 20 1,200 26,700 -0.5
01/10/2025
20.80
 116,200 21.25 21.25 20.75 0 24,100 -0.5
30/09/2025
21.20
 176,500 21 21.40 20.65 20,300 17,700 0.1
29/09/2025
21.10
 139,900 21.05 21.50 20.90 0 11,600 -0.2
26/09/2025
21.05
 232,900 21.10 21.50 20.85 47,700 9,300 0.8
25/09/2025
20.80
 140,000 20.95 21.15 20.60 18,100 5,100 0.3
24/09/2025
20.85
 94,900 20.90 20.90 20.50 1,800 24,700 -0.5
23/09/2025
20.85
 97,900 21.20 21.20 20.50 0 41,100 -0.9
22/09/2025
20.90
 334,400 21.25 21.70 20.80 19,900 0 0.4
19/09/2025
21
 98,000 21.20 21.25 20.80 0 0 0
18/09/2025
21
 490,800 21 21.15 20.50 72,800 8,000 1.4
17/09/2025
20.60
 139,900 20.80 20.80 20.25 0 9,300 -0.2
16/09/2025
20.95
 105,900 21.10 21.50 20.70 0 1,400 0.0
15/09/2025
21.10
 112,700 21.30 21.30 20.55 8,000 3,700 0.1
12/09/2025
20.55
 101,300 20.85 21.15 20.55 9,300 12,200 -0.1
11/09/2025
20.55
 194,200 20.60 20.65 19.75 2,400 18,200 -0.3
10/09/2025
20.45
 93,600 20.65 20.80 20.20 3,700 11,300 -0.2
09/09/2025
20.55
 149,200 20.45 20.75 20 12,200 37,500 -0.5
08/09/2025
20.45
 284,200 21.20 21.50 20.30 18,200 7,700 0.2
05/09/2025
21.20
 202,800 22.50 22.50 21.05 3,900 8,400 -0.1
04/09/2025
21.75
 214,000 21.80 21.90 21.35 44,900 9,900 0.8
03/09/2025
21.85
 236,700 22.30 22.30 21.20 7,700 21,800 -0.3
29/08/2025
21.85
 519,100 22.60 22.60 21.50 3,300 107,400 -2.3
28/08/2025
21.40
 440,000 20.70 21.40 20.45 12,500 16,300 -0.1
27/08/2025
20
 411,900 20.70 21.10 20 27,800 44,400 -0.3
26/08/2025
20.70
 314,800 20.10 20.80 20 19,700 8,800 0.2
25/08/2025
19.85
 461,400 21.25 21.25 19.85 34,300 64,000 -0.6
22/08/2025
21.15
 1,208,500 21.95 21.95 20.50 106,000 1,300 2.2
21/08/2025
22
 792,400 23.75 23.75 22 6,400 1,000 0.1
20/08/2025
23.65
 1,360,500 23.60 23.65 20.80 78,400 20,700 1.3
19/08/2025
22.35
 2,026,100 22.35 22.35 22 0 4,000 -0.1
18/08/2025
20.90
 219,800 20.90 20.90 20.90 0 0 0
15/08/2025
19.55
 976,700 18.50 19.55 18.40 21,700 20,700 0.0
14/08/2025
18.30
 278,900 18.15 18.50 18.05 1,200 1,000 0.0
13/08/2025
18.15
 168,600 18.20 18.40 17.80 0 200 0.0

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