CTCP Đầu tư DNA (ksd)

5
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
(2025-05-07) 		0.10 2.04% 72,000 0 0
4.60
5
5
2 tháng
(2025-04-08) 		0 0% 138,200 0 0
4.60
5.10
5
3 tháng
(2025-03-10) 		0.30 6.38% 300,300 0 0
4.60
5.60
5
6 tháng
(2024-12-09) 		0.50 11.11% 557,711 0 0
4.50
5.80
5
12 tháng
(2024-06-11) 		1.20 31.58% 1,457,765 0 0
3.40
6.30
5
24 tháng
(2023-06-19) 		-1.50 -23.08% 5,028,265 -40,400 -0.2
3.20
6.70
5
36 tháng
(2022-06-22) 		-2 -28.57% 10,621,692 -22,898 -0.1
3.20
7.10
5
60 tháng
(2020-07-02) 		0.20 4.17% 30,028,210 2,952,802 11.8
3.20
12.30
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2011
6.03
 24,500 6.30 6.30 6.03 0 0 0
05/07/2011
6.30
 55,300 6.21 6.39 6.12 0 0 0
04/07/2011
6.21
 11,800 6.03 6.21 5.94 0 0 0
01/07/2011
6.03
 74,900 6.30 6.30 5.94 0 0 0
30/06/2011
6.30
 93,000 6.03 6.30 6.03 0 0 0
29/06/2011
6.03
 30,200 6.03 6.12 5.85 0 0 0
28/06/2011
6.03
 41,900 6.12 6.12 5.94 0 0 0
27/06/2011
6.12
 30,900 6.12 6.21 6.03 0 0 0
24/06/2011
6.12
 51,900 6.03 6.21 5.85 0 0 0
23/06/2011
6.03
 50,500 6.21 6.21 6.03 0 0 0
22/06/2011
6.21
 27,800 6.39 6.48 6.21 0 0 0
21/06/2011
6.39
 81,200 6.12 6.39 6.12 0 0 0
20/06/2011
6.12
 95,200 6.30 6.30 5.94 0 0 0
17/06/2011
6.30
 166,500 6.66 6.84 6.30 0 0 0
16/06/2011
6.66
 171,300 6.93 7.02 6.48 0 0 0
15/06/2011
6.93
 44,100 7.20 7.20 6.93 0 0 0
14/06/2011
7.20
 207,000 7.02 7.47 6.75 0 0 0
13/06/2011
7.02
 191,900 6.57 7.02 6.66 0 0 0
10/06/2011
6.57
 117,200 6.30 6.57 6.57 0 0 0
09/06/2011
6.30
 210,200 5.85 6.30 5.94 0 0 0
08/06/2011
5.85
 176,300 6.39 6.39 5.85 0 0 0
07/06/2011
6.39
 94,400 6.12 6.39 5.94 0 0 0
06/06/2011
6.12
 13,700 6.30 6.39 6.03 0 0 0
03/06/2011
6.30
 76,200 6.39 6.75 6.12 0 0 0
02/06/2011
6.39
 50,600 6.12 6.39 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |