CTCP Đầu tư DNA (ksd)

4.80
-0.50
(-9.43%)
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
(2024-08-21) 		1.80 51.43% 468,800 0 0
3.50
6.30
4.80
2 tháng
(2024-07-22) 		1.60 43.24% 470,900 0 0
3.40
6.30
4.80
3 tháng
(2024-06-24) 		1.60 43.24% 477,700 0 0
3.40
6.30
4.80
6 tháng
(2024-03-25) 		1.50 39.47% 693,500 300 0.0
3.20
6.30
4.80
12 tháng
(2023-09-26) 		0.20 3.92% 1,546,900 400 0.0
3.20
6.30
4.80
24 tháng
(2022-10-03) 		-0.60 -10.17% 8,779,428 -12,898 -0.1
3.20
6.80
4.80
36 tháng
(2021-10-06) 		1 23.26% 21,718,222 41,202 0.4
3.20
12.30
4.80
60 tháng
(2019-10-17) 		0.10 1.92% 30,931,065 2,952,802 11.8
3.20
12.30
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
3.80
 24,200 3.90 3.90 3.70 0 0 0
23/11/2011
3.90
 22,700 3.70 3.90 3.80 0 0 0
22/11/2011
3.70
 39,500 3.90 4 3.60 0 0 0
21/11/2011
3.90
 20,400 4 4.10 3.80 0 0 0
18/11/2011
4
 10,500 3.90 4 4 0 0 0
17/11/2011
3.90
 15,500 4 4 3.90 0 0 0
16/11/2011
4
 48,500 3.90 4 3.90 0 0 0
15/11/2011
3.90
 40,800 3.90 4.10 3.80 0 0 0
14/11/2011
3.90
 45,700 4.10 4.20 3.90 0 0 0
11/11/2011
4.10
 4,500 4.40 4.60 4 0 0 0
10/11/2011
4.40
 38,200 4.50 4.50 4.30 0 0 0
09/11/2011
4.50
 23,000 4.70 4.70 4.50 0 0 0
08/11/2011
4.70
 2,800 4.40 4.70 4.70 0 0 0
07/11/2011
4.40
 1,000 4.70 4.70 4.40 0 0 0
04/11/2011
4.70
 10,400 4.70 4.70 4.60 0 0 0
03/11/2011
4.70
 4,300 4.70 4.70 4.60 0 0 0
02/11/2011
4.70
 50,100 4.80 4.80 4.50 0 0 0
01/11/2011
4.80
 16,600 5 5 4.80 0 0 0
31/10/2011
5
 31,500 5 5.30 5 0 0 0
28/10/2011
5
 43,200 4.60 5 4.50 0 0 0
27/10/2011
4.60
 15,900 4.90 4.90 4.60 0 0 0
26/10/2011
4.90
 5,500 4.90 4.90 4.80 0 0 0
25/10/2011
4.90
 9,100 4.90 4.90 4.70 0 0 0
24/10/2011
4.90
 10,700 4.90 5 4.70 0 0 0
21/10/2011
4.90
 43,800 4.70 4.90 4.70 0 0 0
20/10/2011
4.70
 20,300 4.90 4.90 4.60 0 0 0
19/10/2011
4.90
 14,800 4.90 5 4.70 0 0 0
18/10/2011
4.90
 31,800 5 5 4.80 0 0 0
17/10/2011
5
 3,200 4.90 5.20 4.90 0 0 0
14/10/2011
4.90
 19,800 5 5.10 4.90 0 0 0
13/10/2011
5
 48,700 4.90 5 4.80 0 0 0
12/10/2011
4.90
 50,900 5.20 5.20 4.90 0 0 0
11/10/2011
5.20
 17,400 5.20 5.50 5.20 0 0 0
10/10/2011
5.20
 38,700 5.40 5.40 5.10 0 0 0
07/10/2011
5.40
 18,000 5.50 5.50 5.30 0 0 0
06/10/2011
5.50
 62,300 5.10 5.50 5.30 0 0 0
05/10/2011
5.10
 18,900 5.30 5.50 5.10 0 0 0
04/10/2011
5.30
 52,500 5.20 5.40 5.10 0 0 0
03/10/2011
5.20
 58,400 5.50 5.70 5.20 0 0 0
30/09/2011
5.50
 46,400 5.60 5.70 5.40 0 0 0
29/09/2011
5.60
 51,400 5.90 6.20 5.50 0 0 0
28/09/2011
5.90
 113,900 5.60 5.90 5.60 0 0 0
27/09/2011
5.60
 66,100 5.70 5.90 5.50 0 0 0
26/09/2011
5.70
 73,000 6.10 6.10 5.70 0 0 0
23/09/2011
6.10
 36,000 6.30 6.30 5.90 0 0 0
22/09/2011
6.30
 43,600 6.30 6.40 6.10 0 5,000 -0.0
21/09/2011
6.30
 235,700 5.90 6.30 6 0 0 0
20/09/2011
5.90
 118,500 5.90 6.10 5.70 0 0 0
19/09/2011
5.90
 82,300 5.90 6 5.70 0 0 0
16/09/2011
5.90
 144,900 6.30 6.50 5.90 0 0 0
15/09/2011
6.30
 181,800 6.40 6.40 6.30 0 0 0
14/09/2011
6.40
 415,200 6.80 7.20 6.40 0 0 0
13/09/2011
6.80
 35,500 6.40 6.80 6.80 0 0 0
12/09/2011
6.40
 20,800 6 6.40 6.10 0 0 0
09/09/2011
6
 215,400 5.70 6 5.60 0 0 0
08/09/2011
5.70
 189,900 5.40 5.70 5.60 0 0 0
07/09/2011
5.40
 155,500 5 5.40 5.20 0 0 0
06/09/2011
5
 95,100 5.30 5.30 5 0 0 0
05/09/2011
5.30
 168,600 5.10 5.30 5.20 0 0 0
01/09/2011
5.10
 82,700 5 5.20 4.80 0 0 0
31/08/2011
5
 40,300 5 5.20 4.90 0 0 0
30/08/2011
5
 223,200 4.90 5.10 5 5,000 0 0.0
29/08/2011
4.90
 58,300 4.50 4.90 4.50 0 0 0
26/08/2011
4.50
 40,300 4.70 4.70 4.50 0 0 0
25/08/2011
4.70
 15,500 4.50 4.70 4.60 0 0 0
24/08/2011
4.50
 28,400 4.70 4.80 4.50 0 0 0
23/08/2011
4.70
 9,500 4.90 4.90 4.50 0 0 0
22/08/2011
4.90
 76,800 4.60 4.90 4.50 0 1,000 -0.0
19/08/2011
4.60
 10,700 4.70 4.70 4.60 0 0 0
18/08/2011
4.70
 12,800 4.80 5 4.50 0 0 0
17/08/2011
4.80
 44,200 4.50 4.80 4.60 0 0 0
16/08/2011: Cổ tức tiền mặt tỉ lệ: 5%
16/08/2011
4.50
 1,100 4.50 4.50 4.50 0 0 0
15/08/2011
4.50
 26,300 4.32 4.50 4.14 1,000 0 0.0
12/08/2011
4.32
 25,800 4.23 4.32 4.14 0 0 0
11/08/2011
4.23
 27,100 4.32 4.32 4.14 0 0 0
10/08/2011
4.32
 37,600 4.50 4.77 4.23 0 0 0
09/08/2011
4.50
 25,700 4.77 4.77 4.50 0 0 0
08/08/2011
4.77
 34,600 5.04 5.04 4.77 0 0 0
05/08/2011
5.04
 11,700 5.22 5.22 5.04 0 0 0
04/08/2011
5.22
 64,300 4.95 5.22 4.95 0 0 0
03/08/2011
4.95
 5,000 4.95 4.95 4.95 0 0 0
02/08/2011
4.95
 37,800 4.86 5.13 4.86 0 0 0
01/08/2011
4.86
 5,000 5.04 5.04 4.86 0 0 0
29/07/2011
5.04
 14,800 5.04 5.13 4.86 0 0 0
28/07/2011
5.04
 16,200 5.04 5.13 4.95 0 0 0
27/07/2011
5.04
 24,900 4.95 5.13 4.86 0 0 0
26/07/2011
4.95
 33,400 5.22 5.22 4.95 0 0 0
25/07/2011
5.22
 6,100 5.22 5.22 5.04 0 0 0
22/07/2011
5.22
 33,400 5.31 5.49 5.22 0 0 0
21/07/2011
5.31
 8,800 5.49 5.58 5.31 0 0 0
20/07/2011
5.49
 11,800 5.40 5.49 5.04 0 0 0
19/07/2011
5.40
 17,800 5.40 5.58 5.31 0 0 0
18/07/2011
5.40
 21,000 5.49 5.49 5.40 0 0 0
15/07/2011
5.49
 9,000 5.49 5.58 5.40 0 0 0
14/07/2011
5.49
 41,900 5.58 5.58 5.40 0 0 0
13/07/2011
5.58
 37,500 5.76 5.76 5.58 0 0 0
12/07/2011
5.76
 31,300 5.67 5.76 5.58 0 0 0
11/07/2011
5.67
 27,000 5.85 5.85 5.58 0 0 0
08/07/2011
5.85
 157,400 5.94 5.94 5.58 0 0 0
07/07/2011
5.94
 48,900 6.03 6.21 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |