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)
18/10/2010
15.30
 35,900 15.57 15.66 15.21 0 4,100 -0.1
15/10/2010
15.21
 70,300 15.12 15.57 14.76 0 0 0
14/10/2010
15.66
 45,900 15.30 15.84 15.30 0 1,000 0.0
13/10/2010
15.66
 54,400 15.66 16.20 15.30 0 0 0
12/10/2010
15.30
 42,100 15.75 16.11 15.30 0 0 0
11/10/2010
16.11
 71,100 16.11 16.38 15.57 0 0 0
08/10/2010
15.93
 62,600 16.56 16.56 15.75 0 0 0
07/10/2010
16.47
 62,900 16.74 17.19 16.20 0 0 0
06/10/2010
16.83
 176,600 15.84 16.83 15.30 0 0 0
05/10/2010
16.02
 72,000 16.47 16.47 14.76 0 0 0
04/10/2010
16.02
 146,500 17.10 17.10 15.75 0 0 0
01/10/2010
17.01
 112,800 17.55 17.55 16.74 0 0 0
30/09/2010
17.19
 104,300 16.74 17.37 16.38 0 0 0
29/09/2010
16.74
 138,500 17.73 17.73 16.56 0 0 0
28/09/2010
17.55
 154,300 17.46 18.18 17.28 0 0 0
27/09/2010
17.19
 100,700 17.46 17.55 16.74 0 0 0
24/09/2010
17.01
 156,900 16.74 17.64 16.74 0 0 0
23/09/2010
17.55
 173,000 18.54 18.54 17.55 0 0 0
22/09/2010
18.63
 243,400 18.36 19.44 18.36 4,000 0 0.1
21/09/2010
18.18
 459,100 18.18 18.18 17.10 3,000 0 0.1
20/09/2010
17.01
 284,600 17.01 17.01 16.38 0 0 0
17/09/2010
15.93
 271,100 15.30 15.93 15.30 0 0 0
16/09/2010
15.12
 23,800 15.30 15.30 14.76 0 0 0
15/09/2010
15.03
 32,600 15.48 15.48 14.85 0 0 0
14/09/2010
15.66
 44,200 15.57 15.66 14.94 0 0 0
13/09/2010
15.03
 107,700 15.57 15.57 14.94 0 0 0
10/09/2010
15.57
 140,100 17.01 17.10 15.57 0 0 0
09/09/2010
16.47
 88,000 17.01 17.19 16.20 0 0 0
08/09/2010
16.56
 71,400 16.65 16.65 16.38 0 0 0
07/09/2010
17.28
 42,900 18.45 18.45 16.65 0 0 0
06/09/2010
17.28
 153,900 17.10 17.28 17.10 0 0 0
01/09/2010
16.47
 87,700 16.29 16.65 15.30 0 0 0
31/08/2010
16.38
 81,800 15.84 16.56 15.30 0 0 0
30/08/2010
15.84
 116,600 15.75 15.84 15.75 0 0 0
27/08/2010
14.76
 43,100 15.30 15.30 14.40 0 0 0
26/08/2010
15.03
 20,700 14.40 15.48 14.40 0 0 0
25/08/2010
14.40
 59,100 16.11 16.11 14.40 0 0 0
24/08/2010
15.30
 76,500 17.10 17.10 15.30 0 0 0
23/08/2010
16.29
 115,000 16.20 16.38 15.75 0 0 0
20/08/2010
15.30
 23,600 15.93 16.20 15.12 0 0 0
19/08/2010
15.93
 26,000 16.20 16.47 15.93 0 0 0
18/08/2010
16.56
 14,400 17.55 17.64 16.38 0 0 0
17/08/2010
17.46
 38,300 17.19 18.45 16.92 0 0 0
16/08/2010
18.18
 90,200 18.09 18.18 17.19 0 0 0
13/08/2010
18.00
 60,800 16.74 18.36 16.65 0 0 0
12/08/2010
17.64
 35,500 18.72 18.81 17.64 0 0 0
11/08/2010
19.35
 43,500 20.61 20.61 18.45 0 0 0
10/08/2010
19.71
 75,400 21.15 21.15 19.71 0 0 0
09/08/2010
22.05
 76,400 22.50 22.50 20.97 0 0 0
06/08/2010
22.95
 39,400 21.78 23.22 21.78 0 0 0
05/08/2010
23.04
 35,200 23.31 24.03 22.23 0 0 0
04/08/2010
22.32
 57,300 23.49 23.49 22.23 0 0 0
03/08/2010
23.49
 78,300 24.75 24.75 23.49 0 0 0
02/08/2010
22.14
 179,000 24.30 25.29 22.14 0 0 0
30/07/2010
24.48
 104,800 23.67 24.66 23.13 0 0 0
29/07/2010
23.13
 37,100 23.67 23.67 22.95 0 0 0
28/07/2010
23.13
 163,800 24.57 24.57 22.86 0 0 0
27/07/2010
24.30
 44,200 25.56 25.56 24.12 0 0 0
26/07/2010
25.20
 112,200 26.55 26.55 25.11 0 0 0
23/07/2010
26.55
 155,400 29.43 29.61 25.92 0 0 0
22/07/2010
27.72
 415,100 27.45 27.72 26.01 0 0 0
21/07/2010
25.92
 244,100 25.20 25.92 25.20 2,000 0 0.1
20/07/2010
25.02
 35,100 23.67 25.11 23.67 0 0 0
19/07/2010
24.30
 29,100 23.40 24.30 23.40 0 0 0
16/07/2010
24.30
 19,300 24.48 24.57 23.94 0 0 0
15/07/2010
24.03
 27,700 23.94 24.75 23.58 0 0 0
14/07/2010
24.48
 17,900 24.75 25.20 24.48 0 0 0
13/07/2010
24.84
 13,600 25.65 25.65 24.84 0 0 0
12/07/2010
24.30
 10,800 24.39 24.57 24.30 0 0 0
09/07/2010
24.21
 24,600 23.85 24.48 23.85 0 0 0
08/07/2010
24.21
 25,500 24.12 24.30 23.85 0 0 0
07/07/2010
23.40
 40,400 24.75 24.75 23.40 0 0 0
06/07/2010
24.30
 21,700 25.20 25.20 24.30 0 0 0
05/07/2010
25.02
 32,800 25.29 25.29 24.84 0 0 0
02/07/2010
24.93
 9,100 25.20 25.20 24.57 0 0 0
01/07/2010
24.57
 26,700 25.38 25.47 24.39 0 0 0
30/06/2010
25.02
 42,400 24.84 25.65 24.75 0 0 0
29/06/2010
25.74
 32,900 28.17 28.17 25.74 0 0 0
28/06/2010
26.37
 31,200 28.80 28.80 26.37 0 0 0
25/06/2010
26.64
 80,800 26.55 28.08 26.28 0 1,100 0.0
24/06/2010
26.55
 65,300 26.10 27.00 25.02 0 1,000 0.0
23/06/2010
26.37
 60,800 27.00 27.90 26.37 0 0 0
22/06/2010
28.17
 39,000 28.80 29.25 27.09 0 0 0
21/06/2010
29.25
 72,000 28.80 31.05 27.99 0 0 0
18/06/2010
29.07
 126,500 30.60 30.60 29.07 0 0 0
17/06/2010
31.23
 120,000 31.23 31.23 30.60 0 0 0
16/06/2010
29.25
 130,500 29.25 29.25 28.80 2,100 0 0.1
15/06/2010
27.36
 86,600 27.36 27.36 27.36 0 0 0
14/06/2010
25.74
 106,500 23.76 25.74 23.76 0 0 0
11/06/2010
24.03
 25,000 24.93 25.02 23.94 0 0 0
10/06/2010
24.12
 7,000 24.12 24.48 23.40 0 0 0
09/06/2010
24.30
 4,300 25.56 25.56 24.30 0 0 0
08/06/2010
24.93
 6,800 24.84 24.93 24.21 0 0 0
07/06/2010
23.40
 31,900 24.75 24.75 23.22 0 0 0
04/06/2010
24.30
 11,500 25.11 25.11 24.30 0 0 0
03/06/2010
25.02
 11,600 24.75 25.20 24.30 0 0 0
02/06/2010
24.93
 10,300 24.30 25.02 24.30 0 0 0
01/06/2010
25.20
 20,100 24.30 25.20 23.94 0 0 0
31/05/2010
25.65
 23,600 26.10 26.82 25.38 0 0 0
28/05/2010
27.63
 53,800 27.81 27.81 26.10 0 0 0

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