CTCP Đầu tư DNA (ksd)

5.30
0.10
(1.92%)
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
(2026-09-08) 		-0.70 -12.07% 34,700 0 0
5
5.80
5.30
2 tháng
(2026-08-10) 		-0.40 -7.27% 50,400 0 0
5
6.50
5.30
3 tháng
(2026-07-10) 		0.80 18.60% 81,300 0 0
4.10
6.50
5.30
6 tháng
(2026-04-13) 		0.60 13.33% 97,700 -1,000 0.0
3.80
6.50
5.30
12 tháng
(2025-10-13) 		-0.10 -1.92% 270,000 -1,100 0.0
3.80
6.50
5.30
24 tháng
(2024-10-18) 		0.20 4.08% 1,445,311 -33,400 -0.2
3.50
7.90
5.30
36 tháng
(2023-10-24) 		0.20 4.08% 2,947,449 -34,000 -0.2
3.20
7.90
5.30
60 tháng
(2021-11-03) 		-1.10 -17.74% 22,125,836 -30,898 0.0
3.20
12.30
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2012
4.20
 574,700 4.30 4.30 4.20 0 0 0
28/05/2012
4.50
 563,000 4.80 4.90 4.40 0 0 0
25/05/2012
4.70
 594,900 4.10 4.70 4.10 0 0 0
24/05/2012
4.50
 527,700 4.70 4.70 4.30 0 0 0
23/05/2012
4.60
 442,900 4.80 4.80 4.60 0 0 0
22/05/2012
4.90
 493,300 5.20 5.20 4.90 0 0 0
21/05/2012
4.90
 318,700 4.70 4.90 4.70 0 0 0
18/05/2012
4.70
 773,800 4.80 4.90 4.60 0 0 0
17/05/2012
4.90
 677,000 5.20 5.30 4.90 0 0 0
16/05/2012
5.20
 887,900 5.20 5.30 4.90 0 0 0
15/05/2012
5.20
 679,900 5.30 5.40 5.20 5,000 30,000 -0.1
14/05/2012
5.50
 771,900 5.90 6 5.50 0 0 0
11/05/2012
5.90
 987,500 6.40 6.40 5.90 0 0 0
10/05/2012
6.20
 707,400 6.40 6.60 6.20 0 0 0
09/05/2012
6.30
 961,800 6.60 6.60 6.30 0 0 0
08/05/2012
6.60
 1,723,200 6.60 6.60 6.40 30,000 0 0.2
07/05/2012
6.20
 412,800 6 6.20 6 0 0 0
04/05/2012
5.80
 1,340,900 5.60 5.90 5.50 0 50,000 -0.3
03/05/2012
5.60
 834,500 5.70 5.80 5.40 0 0 0
02/05/2012
5.60
 1,267,300 5.70 5.70 5.50 0 0 0
27/04/2012
5.40
 576,400 5.10 5.40 5.10 0 0 0
26/04/2012
5.10
 749,600 5.40 5.40 5.10 0 0 0
25/04/2012
5.30
 841,100 5.60 5.70 5.30 200 0 0.0
24/04/2012
5.50
 1,806,600 5.10 5.50 4.90 0 0 0
23/04/2012
5.30
 645,100 5.50 5.60 5.10 2,000 0 0.0
20/04/2012
5.40
 1,087,700 5.80 5.80 5.40 50,000 0 0.3
19/04/2012
5.80
 1,813,000 5.80 5.80 5.60 0 0 0
18/04/2012
5.50
 1,480,300 5.50 5.50 5.30 0 0 0
17/04/2012
5.20
 500,200 5.20 5.20 5 0 0 0
16/04/2012
4.90
 682,100 4.60 4.90 4.60 0 0 0
13/04/2012
4.60
 442,900 4.90 4.90 4.60 0 0 0
12/04/2012
4.90
 917,700 4.90 5.10 4.90 0 0 0
11/04/2012
4.90
 791,300 4.70 5 4.70 0 0 0
10/04/2012
4.70
 653,600 4.70 4.90 4.60 0 0 0
09/04/2012
4.70
 549,600 4.50 4.70 4.40 0 0 0
06/04/2012
4.50
 379,500 4.70 4.80 4.40 0 0 0
05/04/2012
4.60
 297,700 4.50 4.70 4.30 0 0 0
04/04/2012
4.40
 605,100 4.80 4.80 4.40 0 0 0
03/04/2012
4.70
 719,200 4.30 4.70 4.10 0 0 0
30/03/2012
4.40
 675,500 4.50 4.60 4.40 0 0 0
29/03/2012
4.70
 731,000 5 5 4.70 0 0 0
28/03/2012
5
 754,200 4.90 5.10 4.70 0 0 0
27/03/2012
5
 1,125,100 5.40 5.50 5 0 0 0
26/03/2012
5.20
 1,200,600 5.10 5.20 4.90 0 0 0
23/03/2012
4.90
 1,427,800 4.60 4.90 4.60 0 0 0
22/03/2012
4.60
 858,900 4.50 4.80 4.30 0 0 0
21/03/2012
4.60
 995,900 4.60 4.80 4.40 0 0 0
20/03/2012
4.70
 393,500 4.60 4.80 4.50 0 0 0
19/03/2012
4.50
 643,100 5.10 5.10 4.50 0 0 0
16/03/2012
4.80
 554,000 4.80 4.80 4.70 0 0 0
15/03/2012
4.60
 1,045,700 4.60 4.60 4.20 0 0 0
14/03/2012
4.30
 264,200 4.30 4.30 4.20 0 0 0
13/03/2012
4.20
 1,021,300 4 4.30 4 0 0 0
12/03/2012
4.30
 401,800 4.30 4.40 4.30 0 0 0
09/03/2012
4.60
 647,800 4.80 4.80 4.60 0 0 0
08/03/2012
4.80
 554,900 5 5 4.80 0 5,000 0.0
07/03/2012
5.30
 1,283,100 5.40 5.40 4.80 0 200 0.0
06/03/2012
5
 2,177,400 5.20 5.20 4.60 0 0 0
05/03/2012
4.90
 105,900 4.90 4.90 4.90 0 0 0
02/03/2012
4.60
 159,400 4.60 4.60 4.60 0 0 0
01/03/2012
4.30
 82,800 4.30 4.30 4.30 0 0 0
29/02/2012
4.10
 792,700 4.10 4.10 3.90 5,000 0 0.0
28/02/2012
3.90
 2,732,900 3.90 3.90 3.70 1,200 0 0.0
27/02/2012
3.70
 99,700 3.70 3.70 3.70 0 0 0
24/02/2012
3.50
 83,100 3.50 3.50 3.50 0 0 0
23/02/2012
3.30
 130,600 3.30 3.30 3.30 0 0 0
22/02/2012
3.10
 105,700 3.10 3.10 3.10 0 0 0
21/02/2012
2.90
 70,600 2.90 2.90 2.90 0 0 0
20/02/2012
2.80
 125,000 2.80 2.80 2.80 0 0 0
17/02/2012
2.70
 135,200 2.70 2.70 2.70 0 0 0
16/02/2012
2.70
 557,500 2.70 2.80 2.60 0 0 0
15/02/2012
2.70
 639,800 3 3 2.70 0 0 0
14/02/2012
3
 491,700 2.80 3 2.70 0 0 0
13/02/2012
2.90
 242,000 3 3 2.90 0 0 0
10/02/2012
3.10
 976,400 3 3.10 3 0 0 0
09/02/2012
2.90
 922,700 2.90 2.90 2.80 0 0 0
08/02/2012
2.80
 452,600 2.80 2.80 2.80 0 0 0
07/02/2012
2.80
 442,400 2.80 2.80 2.60 0 0 0
06/02/2012
2.80
 418,700 2.80 2.80 2.70 0 0 0
03/02/2012
2.90
 334,000 2.90 2.90 2.80 0 0 0
02/02/2012
2.80
 269,500 2.70 2.80 2.70 0 0 0
01/02/2012
2.80
 329,500 2.70 2.80 2.60 0 0 0
31/01/2012
2.70
 342,200 2.70 2.70 2.70 0 0 0
30/01/2012
2.60
 261,800 2.50 2.60 2.50 0 0 0
20/01/2012
2.50
 79,800 2.50 2.50 2.40 0 0 0
19/01/2012
2.40
 43,300 2.40 2.40 2.40 0 0 0
18/01/2012
2.40
 77,400 2.30 2.40 2.20 0 0 0
17/01/2012
2.30
 20,600 2.30 2.40 2.30 0 0 0
16/01/2012
2.40
 49,400 2.50 2.50 2.30 0 0 0
13/01/2012
2.50
 15,200 2.40 2.50 2.40 0 0 0
12/01/2012
2.40
 59,000 2.40 2.50 2.40 0 0 0
11/01/2012
2.50
 33,600 2.60 2.60 2.50 0 0 0
10/01/2012
2.60
 84,400 2.60 2.60 2.50 0 0 0
09/01/2012
2.40
 14,000 2.40 2.50 2.40 0 0 0
06/01/2012
2.40
 39,800 2.50 2.50 2.40 0 0 0
05/01/2012
2.50
 18,600 2.50 2.60 2.50 0 0 0
04/01/2012
2.60
 8,900 2.60 2.60 2.60 0 0 0
03/01/2012
2.60
 54,400 2.60 2.70 2.60 0 0 0
30/12/2011
2.60
 34,200 2.60 2.60 2.50 0 0 0
29/12/2011
2.50
 41,200 2.60 2.60 2.50 0 0 0

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