CTCP Đầu tư DNA (ksd)

4.80
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
(2024-10-22) 		0.10 2.13% 93,113 0 0
4.60
5.20
4.80
2 tháng
(2024-09-23) 		-0.40 -7.69% 362,851 0 0
4.60
5.30
4.80
3 tháng
(2024-08-23) 		0.70 17.07% 813,926 0 0
4.10
6.30
4.80
6 tháng
(2024-05-27) 		1 26.32% 916,180 0 0
3.40
6.30
4.80
12 tháng
(2023-11-27) 		0.60 14.29% 1,476,591 -600 -0.0
3.20
6.30
4.80
24 tháng
(2022-12-02) 		-0.80 -14.29% 8,672,877 -19,898 -0.1
3.20
6.80
4.80
36 tháng
(2021-12-07) 		-2.30 -32.39% 18,692,047 28,002 0.4
3.20
12.30
4.80
60 tháng
(2019-12-18) 		-1.40 -22.58% 31,302,756 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)
12/09/2023
5.70
 18,000 5.80 5.80 5.70 0 0 0
11/09/2023
5.80
 12,300 5.90 5.90 5.80 0 0 0
08/09/2023
5.90
 15,100 5.80 5.90 5.80 0 0 0
07/09/2023
5.80
 12,200 5.90 5.90 5.80 0 0 0
06/09/2023
5.90
 27,700 5.90 6 5.80 0 0 0
05/09/2023
5.90
 21,500 5.90 5.90 5.80 0 0 0
31/08/2023
5.90
 27,400 5.90 5.90 5.80 0 0 0
30/08/2023
5.90
 28,300 5.90 5.90 5.80 0 0 0
29/08/2023
5.90
 27,400 6 6 5.80 0 0 0
28/08/2023
6
 28,700 5.90 6 5.90 0 0 0
25/08/2023
5.90
 22,600 5.90 6 5.90 0 0 0
24/08/2023
5.90
 25,200 5.90 6 5.90 0 0 0
23/08/2023
5.90
 34,200 5.80 6 5.80 0 0 0
22/08/2023
5.80
 41,800 5.90 6.10 5.80 0 0 0
21/08/2023
5.90
 50,300 5.70 6 5.70 0 0 0
18/08/2023
5.70
 69,200 5.80 5.80 5.60 0 0 0
17/08/2023
5.80
 39,300 5.90 5.90 5.80 0 0 0
16/08/2023
5.90
 31,300 6 6 5.90 0 0 0
15/08/2023
6
 30,300 6 6 5.90 0 0 0
14/08/2023
6
 46,500 6 6 5.90 0 0 0
11/08/2023
6
 83,300 6 6 5.80 0 0 0
10/08/2023
6
 33,800 6.10 6.10 6 0 0 0
09/08/2023
6.10
 27,800 6.10 6.10 6 0 0 0
08/08/2023
6.10
 41,000 6.10 6.10 6 0 0 0
07/08/2023
6.10
 32,300 6.10 6.10 6.10 0 0 0
04/08/2023
6.10
 63,200 6.20 6.20 6 0 40,000 -0.2
03/08/2023
6.20
 25,700 6.40 6.40 6.20 0 0 0
02/08/2023
6.40
 48,000 6.40 6.60 6.40 0 0 0
01/08/2023
6.40
 62,000 6.30 6.60 6.30 0 0 0
31/07/2023
6.30
 27,800 6.30 6.30 6.30 0 0 0
28/07/2023
6.30
 47,000 6.10 6.30 6.10 0 0 0
27/07/2023
6.10
 21,500 6.10 6.10 6 0 0 0
26/07/2023
6.10
 41,000 6.10 6.10 6 0 0 0
25/07/2023
6.10
 51,500 6.10 6.10 6.10 0 0 0
24/07/2023
6.10
 13,500 6.10 6.10 6.10 0 0 0
21/07/2023
6.10
 30,300 6.10 6.20 6 0 0 0
20/07/2023
6.10
 39,000 6.20 6.20 6.10 0 0 0
19/07/2023
6.20
 40,600 6.30 6.30 6.10 0 0 0
18/07/2023
6.30
 39,800 6.30 6.30 6.20 0 0 0
17/07/2023
6.30
 42,400 6.30 6.30 6.20 0 0 0
14/07/2023
6.30
 21,400 6.40 6.40 6.30 0 0 0
13/07/2023
6.40
 40,900 6.40 6.40 6.20 0 0 0
12/07/2023
6.40
 40,700 6.50 6.50 6.30 0 0 0
11/07/2023
6.50
 42,300 6.50 6.50 6.40 0 0 0
10/07/2023
6.50
 47,100 6.50 6.50 6.40 0 0 0
07/07/2023
6.50
 48,500 6.30 6.50 6.30 0 0 0
06/07/2023
6.30
 83,300 6.30 6.30 6.10 0 0 0
05/07/2023
6.30
 42,820 6.30 6.30 6.30 0 0 0
04/07/2023
6.30
 46,600 6.30 6.30 6.20 0 0 0
03/07/2023
6.30
 42,400 6.30 6.40 6.20 0 0 0
30/06/2023
6.30
 40,900 6.40 6.50 6.30 0 0 0
29/06/2023
6.40
 43,000 6.50 6.50 6.40 0 0 0
28/06/2023
6.50
 45,800 6.70 6.70 6.50 0 0 0
27/06/2023
6.70
 50,900 6.60 6.70 6.60 0 0 0
26/06/2023
6.60
 58,800 6.70 6.70 6.40 0 0 0
23/06/2023
6.70
 46,500 6.70 6.70 6.60 0 0 0
22/06/2023
6.70
 25,300 6.60 6.70 6.60 0 0 0
21/06/2023
6.60
 45,200 6.60 6.70 6.60 0 0 0
20/06/2023
6.60
 41,100 6.50 6.60 6.50 0 0 0
19/06/2023
6.50
 52,900 6.60 6.70 6.40 0 0 0
16/06/2023
6.60
 73,401 6.60 6.80 6.60 0 0 0
15/06/2023
6.60
 62,100 6.60 6.70 6.60 0 0 0
14/06/2023
6.60
 84,200 6.80 6.90 6.60 0 0 0
13/06/2023
6.80
 69,125 6.80 6.80 6.70 0 0 0
12/06/2023
6.80
 123,000 6.50 6.80 6.50 0 0 0
09/06/2023
6.50
 26,214 6.50 6.60 6.50 0 0 0
08/06/2023
6.50
 40,700 6.50 6.60 6.50 0 0 0
07/06/2023
6.50
 38,411 6.50 6.60 6.50 0 0 0
06/06/2023
6.50
 56,615 6.60 6.60 6.40 0 0 0
05/06/2023
6.60
 51,500 6.60 6.70 6.60 0 0 0
02/06/2023
6.60
 106,100 6.40 6.60 6.40 0 0 0
01/06/2023
6.40
 65,500 6.40 6.60 6.30 0 0 0
31/05/2023
6.40
 54,200 6.30 6.50 6.30 0 0 0
30/05/2023
6.30
 114,700 6.10 6.70 6.10 0 0 0
29/05/2023
6.10
 40,620 6.10 6.20 6.10 0 0 0
26/05/2023
6.10
 16,606 6.20 6.20 6.10 0 0 0
25/05/2023
6.20
 30,700 6.20 6.20 6.10 0 0 0
24/05/2023
6.20
 26,800 6.10 6.20 6 0 0 0
23/05/2023
6.10
 33,701 6.10 6.20 6 0 0 0
22/05/2023
6.10
 31,000 6.10 6.10 6 0 0 0
19/05/2023
6.10
 30,600 6.20 6.20 6 0 0 0
18/05/2023
6.20
 31,800 6 6.40 6.20 0 0 0
17/05/2023
6
 4,400 6 6 6 0 0 0
16/05/2023
6
 68,320 6.20 6.20 6 0 0 0
15/05/2023
6.20
 24,600 6 6.20 6 0 0 0
12/05/2023
6
 30,000 6 6.10 6 0 0 0
11/05/2023
6
 32,100 6 6 5.90 0 0 0
10/05/2023
6
 200 6 6 6 0 0 0
09/05/2023
6
 32,400 6.20 6.20 6 0 0 0
08/05/2023
6.20
 39,961 6.20 6.50 6.10 0 0 0
05/05/2023
6.20
 27,100 5.80 6.20 5.90 0 0 0
04/05/2023
5.80
 67,000 5.80 5.90 5.70 0 0 0
28/04/2023
5.80
 31,000 5.80 5.90 5.80 0 0 0
27/04/2023
5.80
 17,900 5.80 5.90 5.70 0 0 0
26/04/2023
5.80
 12,500 5.90 5.90 5.80 0 0 0
25/04/2023
5.90
 12,404 5.90 5.90 5.90 0 0 0
24/04/2023
5.90
 82,100 6 6 5.90 0 0 0
21/04/2023
6
 49,300 6 6 5.90 0 0 0
20/04/2023
6
 52,721 6.20 6.20 6 0 0 0
19/04/2023
6.20
 48,522 6.20 6.20 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |