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)
13/08/2025
18.15
 168,600 18.20 18.40 17.80 0 200 0.0
12/08/2025
18.20
 303,500 18.30 18.50 17.90 14,800 14,400 0.0
11/08/2025
18.35
 268,500 18.45 18.50 18.15 8,500 0 0.2
08/08/2025
18.25
 236,700 18.50 18.70 18 200 200 0.0
07/08/2025
18.40
 256,800 18.90 18.90 18 0 0 0
06/08/2025
18.25
 247,400 18 18.25 17.90 13,600 0 0.2
05/08/2025
17.80
 516,300 18.30 18.35 17.40 1,000 5,200 -0.1
04/08/2025
17.90
 152,800 17.50 17.95 17.45 0 1,200 0.0
01/08/2025
17.50
 193,100 18.15 18.15 17.45 0 1,300 0.0
31/07/2025
17.70
 278,900 17.90 18.45 17.45 5,200 6,800 0.0
30/07/2025
17.85
 220,500 17.40 18.50 17.35 1,200 1,200 0.0
29/07/2025
17.80
 620,500 19.45 19.45 17.80 1,300 1,300 0.0
28/07/2025
18.50
 797,100 17.85 18.50 17.60 4,900 2,000 0.1
25/07/2025
17.30
 199,800 16.80 17.30 16.80 3,100 0 0.1
24/07/2025
17
 84,400 17.40 17.50 16.80 0 800 0.0
23/07/2025
17.20
 185,800 17.40 18 17.15 1,500 3,700 0.0
22/07/2025
17.15
 115,900 17.20 17.20 16.60 2,800 200 0.0
21/07/2025
17.10
 132,700 17.35 17.60 16.90 800 0 0.0
18/07/2025
17.30
 215,100 17.10 17.40 17 2,000 500 0.0
17/07/2025
16.85
 272,200 17 17.20 16.70 3,400 9,800 -0.1
16/07/2025
16.65
 119,500 16.50 17.20 16.35 0 500 0.0
15/07/2025
16.65
 274,100 16.30 16.90 16.25 500 900 0.0
14/07/2025
16.30
 178,600 16.75 17 16.10 1,600 0 0.0
11/07/2025
16.60
 359,700 15.95 16.95 15.95 500 3,600 -0.1
10/07/2025
15.90
 202,100 15.55 15.90 15.35 900 1,400 0.0
09/07/2025
15.50
 109,000 15.40 15.90 15.20 0 0 0
08/07/2025
15.15
 71,700 15.15 15.30 15.15 0 5,000 -0.1
07/07/2025
15.15
 98,600 15.25 15.25 15.05 700 5,000 -0.1
04/07/2025
15.10
 20,600 15.25 15.25 14.85 0 1,200 0.0
03/07/2025
15.05
 78,800 15.20 15.35 15.05 0 0 0
02/07/2025
15.05
 100,900 15.15 15.20 14.80 1,500 0 0.0
01/07/2025
14.95
 74,000 15 15.15 14.80 3,800 1,200 0.0
30/06/2025
14.90
 20,800 15 15 14.80 0 0 0
27/06/2025
14.85
 38,200 14.60 14.85 14.60 0 0 0
26/06/2025
14.65
 46,500 14.60 14.70 14.50 0 700 0.0
25/06/2025
14.65
 9,900 14.80 14.80 14.60 0 0 0
24/06/2025
14.75
 58,300 14.75 14.90 14.50 300 0 0.0
23/06/2025
14.75
 16,300 14.80 14.80 14.50 0 200 0.0
20/06/2025
14.80
 27,200 14.85 14.95 14.70 0 1,600 0.0
19/06/2025
14.85
 56,400 14.85 14.90 14 0 4,800 -0.1
18/06/2025
14.85
 28,100 15 15.25 14.85 0 900 0.0
17/06/2025
15
 32,200 15.40 15.40 14.95 0 500 0.0
16/06/2025
15.10
 75,200 15 15.30 14.85 1,200 0 0.0
13/06/2025
15.10
 51,200 15.35 15.45 14.90 2,400 100 0.0
12/06/2025
15.35
 11,500 15.55 15.65 15.35 0 0 0
11/06/2025
15.55
 20,200 15.40 15.60 15.30 0 0 0
10/06/2025
15.80
 33,500 15.55 15.80 15.25 700 0 0.0
09/06/2025
15.55
 37,100 15.55 15.60 15.20 700 0 0.0
06/06/2025
15.50
 17,600 15.75 15.80 15.40 0 0 0.0
05/06/2025
15.75
 60,100 16 16 15.70 200 0 0.0
04/06/2025
16
 96,200 16.15 16.15 15.70 0 0 0.0
03/06/2025
16.05
 266,400 15.85 16.10 15.70 1,600 0 0.0
02/06/2025
15.70
 73,700 15.50 15.75 15.30 1,900 0 0.0
30/05/2025
15.50
 50,200 15.65 15.65 15.20 0 0 0.0
29/05/2025
15.55
 10,500 15.70 15.70 15.40 0 0 0.0
28/05/2025
15.60
 76,900 15.55 15.95 15.45 1,000 0 0.0
27/05/2025
15.35
 69,500 15.50 15.50 15.15 800 0 0.0
26/05/2025
15.35
 36,400 14.55 15.45 14.55 0 0 0
23/05/2025
15.20
 4,200 15.05 15.20 15 0 1,100 0.0
22/05/2025
15.30
 31,200 15.35 15.50 15.10 3,900 0 0.0
21/05/2025
15.35
 28,800 15.60 15.60 14.95 0 0 0.0
20/05/2025
15.45
 12,500 15.20 15.55 15.20 1,000 0 0.0
19/05/2025
15.40
 13,300 15.55 15.70 15.40 0 0 0.0
16/05/2025
15.65
 47,300 15.70 15.85 15.50 2,500 0 0.0
15/05/2025
15.65
 28,100 16 16 15.40 0 0 0.0
14/05/2025
15.70
 38,700 15.70 15.75 15.55 0 300 0.0
13/05/2025
15.60
 69,800 15.40 15.90 15.20 600 1,700 0.0
12/05/2025
15.25
 33,500 15.35 15.40 14.20 0 700 0.0
09/05/2025
15.20
 35,900 15.35 15.40 15.15 0 0 0
08/05/2025
15.30
 14,800 15.35 15.40 15.15 400 300 0.0
07/05/2025
15.35
 28,900 15.50 15.50 15.15 400 0 0.0
06/05/2025
15.30
 45,300 15.65 15.65 15.05 0 0 0
05/05/2025
15.35
 15,700 15.20 15.90 15.05 0 0 0
29/04/2025
15.25
 22,000 15.80 15.80 15.10 0 0 0
28/04/2025
15.10
 46,200 15.15 15.25 14.95 6,500 0 0.1
25/04/2025
14.95
 14,300 15.10 15.10 14.60 0 0 0
24/04/2025
14.85
 11,800 14.85 14.90 14.40 0 0 0
23/04/2025
14.50
 49,700 14.20 14.65 13.85 0 3,300 0.0
22/04/2025
14
 65,100 14.90 14.90 13.90 0 0 0
21/04/2025
14.90
 43,300 15.15 15.35 14.90 0 700 0.0
18/04/2025
15.30
 53,300 14.95 15.40 14.95 3,300 200 0.0
17/04/2025
14.95
 10,000 15 15 14.65 0 0 0
16/04/2025
14.60
 26,700 15.10 15.10 14.25 0 300 0.0
15/04/2025
14.95
 59,100 15.20 15.20 14.60 0 0 0
14/04/2025
15.25
 66,300 15 15.35 14.80 0 0 0
11/04/2025
15
 114,300 15.25 15.25 14.45 1,200 0 0.0
10/04/2025
14.60
 25,000 14.60 14.60 14.60 0 0 0
09/04/2025
13.65
 227,000 13.65 13.95 13.65 0 900 0.0
08/04/2025
14.65
 71,900 14.65 15.55 14.65 0 0 0
04/04/2025
15.70
 174,600 14.90 15.70 14.90 0 2,400 0.0
03/04/2025
16
 127,300 16.75 16.75 16 0 6,500 -0.1
02/04/2025
17.20
 127,500 16.55 17.20 16.20 1,600 0 0.0
01/04/2025
16.20
 32,500 16.15 16.25 16.10 0 0 0
31/03/2025
16.10
 36,400 16.15 16.30 16 0 0 0
28/03/2025
16.15
 62,500 16.15 16.35 16.15 0 0 0
27/03/2025
16.40
 16,200 16.40 16.50 16.25 0 0 0
26/03/2025
16.35
 44,300 16.40 16.45 16.20 100 0 0.0
25/03/2025
16.20
 26,500 16.40 16.40 16.10 100 0 0.0
24/03/2025
16.25
 81,500 16.25 16.50 16.05 22,900 0 0.4
21/03/2025
16.15
 55,500 16.05 16.15 16 1,400 0 0.0

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