CTCP Chứng khoán Đà Nẵng (dsc)

18
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) 		-5.40 -23.08% 1,677,800 4,500 0.1
17.80
23.40
18
2 tháng
(2024-09-23) 		-4.10 -18.55% 4,834,616 4,500 0.1
17.80
24.20
18
3 tháng
(2024-08-23) 		-4.10 -18.55% 6,073,326 -15,500 -0.4
17.80
24.20
18
6 tháng
(2024-05-27) 		-7.70 -29.96% 32,491,405 5,400 0.2
17.80
27.80
18
12 tháng
(2023-11-27) 		1.90 11.80% 63,312,700 5,100 0.1
16.10
27.80
18
24 tháng
(2022-12-02) 		-6 -24.99% 111,920,589 5,500 0.1
12.63
27.80
18
36 tháng
(2021-12-07) 		2.86 18.90% 131,566,014 6,200 0.1
6.77
39.69
18
60 tháng
(2019-12-18) 		13.95 344.86% 139,989,566 13,050 0.3
2.79
39.69
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
18.28
 172,000 18.14 18.35 17.72 0 0 0
17/04/2023
18.14
 71,100 17.79 18.49 17.72 0 0 0
14/04/2023
17.79
 404,008 17.79 18.49 17.79 0 0 0
13/04/2023
17.79
 105,774 18.35 18.35 17.65 0 0 0
12/04/2023
18.35
 145,202 18.77 18.84 18.21 0 0 0
11/04/2023
18.77
 216,413 18.00 18.77 17.79 0 0 0
10/04/2023
18.00
 415,634 16.32 18.14 16.39 0 0 0
07/04/2023
16.32
 78,122 16.25 16.46 16.18 0 0 0
06/04/2023
16.25
 108,208 16.25 16.67 16.05 0 0 0
05/04/2023
16.25
 145,605 16.12 16.32 15.70 0 0 0
04/04/2023
16.12
 150,634 16.32 16.32 15.91 0 0 0
03/04/2023
16.32
 241,300 15.49 16.39 15.35 0 0 0
31/03/2023
15.49
 211,505 14.86 15.56 14.72 0 0 0
30/03/2023
14.86
 168,107 14.58 14.93 14.16 0 0 0
29/03/2023
14.58
 19,405 14.65 14.72 14.37 0 0 0
28/03/2023
14.65
 29,305 14.93 14.93 14.51 0 0 0
27/03/2023
14.93
 30,400 14.79 15.42 14.65 0 0 0
24/03/2023
14.79
 38,607 14.86 15.63 14.65 0 0 0
23/03/2023
14.86
 0 14.86 14.86 14.86 0 0 0
22/03/2023
14.86
 55,400 14.79 15.07 14.65 0 0 0
21/03/2023
14.79
 25,800 14.93 14.93 14.30 0 0 0
20/03/2023
14.93
 13,310 15.07 15.07 14.51 0 0 0
17/03/2023
15.07
 60,700 15.14 15.21 14.65 0 0 0
16/03/2023
15.14
 69,607 15.42 15.42 14.30 0 0 0
15/03/2023
15.42
 147,300 14.37 15.63 14.23 0 0 0
14/03/2023
14.37
 54,500 14.30 14.37 13.81 0 0 0
13/03/2023
14.30
 73,200 13.95 14.51 13.32 0 0 0
10/03/2023
13.95
 42,712 13.46 14.02 13.46 0 0 0
09/03/2023
13.46
 38,400 13.32 13.95 13.25 0 0 0
08/03/2023
13.32
 36,700 12.91 13.39 12.84 0 0 0
07/03/2023
12.91
 28,200 13.25 13.25 12.77 0 0 0
06/03/2023
13.25
 135,600 12.91 13.25 12.56 0 0 0
03/03/2023
12.91
 24,000 13.25 13.25 12.91 0 0 0
02/03/2023
13.25
 31,200 13.53 13.53 13.12 0 0 0
01/03/2023
13.53
 38,300 13.25 14.30 13.05 0 0 0
28/02/2023
13.25
 84,300 12.63 13.25 12.63 0 0 0
27/02/2023
12.63
 88,600 13.19 13.19 12.49 0 0 0
24/02/2023
13.19
 98,200 13.19 13.32 12.91 0 0 0
23/02/2023
13.19
 163,700 14.16 14.16 12.77 0 0 0
22/02/2023
14.16
 91,400 14.93 15.21 14.16 0 0 0
21/02/2023
14.93
 137,200 15.42 15.70 14.72 0 0 0
20/02/2023
15.42
 406,000 16.25 16.25 15.28 0 0 0
16/02/2023
16.25
 212,210 16.18 16.53 15.98 0 0 0
15/02/2023
16.18
 210,500 15.91 16.32 15.84 0 0 0
14/02/2023
15.91
 109,500 15.91 16.05 15.63 0 0 0
13/02/2023
15.91
 209,900 16.25 16.39 15.42 0 0 0
10/02/2023
16.25
 43,100 16.46 16.46 15.91 0 0 0
09/02/2023
16.46
 105,000 16.05 16.46 16.05 0 0 0
08/02/2023
16.05
 83,800 16.12 16.60 15.63 0 0 0
07/02/2023
16.12
 57,600 16.74 16.95 16.12 0 0 0
06/02/2023
16.74
 97,700 16.81 16.95 16.46 0 0 0
03/02/2023
16.81
 144,000 16.95 16.95 16.46 0 0 0
02/02/2023
16.95
 185,900 17.93 17.93 16.81 0 0 0
01/02/2023
17.93
 291,000 17.86 18.00 17.30 0 0 0
31/01/2023
17.86
 153,100 17.44 17.86 17.09 0 0 0
30/01/2023
17.44
 130,900 17.09 17.44 16.95 0 0 0
27/01/2023
17.09
 115,100 16.95 17.16 16.81 0 0 0
19/01/2023
16.95
 101,900 16.95 17.02 16.60 0 0 0
18/01/2023
16.95
 90,600 16.74 16.95 16.60 0 0 0
17/01/2023
16.74
 115,800 16.32 17.02 16.18 0 0 0
16/01/2023
16.32
 109,000 15.56 16.39 15.42 0 0 0
13/01/2023
15.56
 69,700 16.05 16.05 15.35 0 0 0
12/01/2023
16.05
 63,400 16.32 16.67 15.49 0 0 0
11/01/2023
16.32
 43,100 16.67 16.74 16.12 0 0 0
10/01/2023
16.67
 38,200 16.81 16.81 16.18 0 0 0
09/01/2023
16.81
 1,147,700 16.60 16.95 15.70 0 0 0
06/01/2023
16.60
 241,700 17.58 17.86 16.18 0 0 0
05/01/2023
17.58
 246,400 17.79 18.77 17.09 0 0 0
04/01/2023
17.79
 240,200 17.93 19.46 17.58 0 0 0
03/01/2023
17.93
 301,810 17.65 18.21 16.95 0 0 0
30/12/2022
17.65
 211,000 17.93 18.35 17.16 0 0 0
29/12/2022
17.93
 216,700 17.58 18.00 17.16 0 0 0
28/12/2022
17.58
 205,125 16.95 17.72 15.98 0 0 0
27/12/2022
16.95
 205,300 15.98 17.09 15.35 0 0 0
26/12/2022
15.98
 198,900 15.91 16.53 15.49 0 0 0
23/12/2022
15.91
 211,100 15.70 15.91 14.65 0 0 0
22/12/2022
15.70
 279,375 16.74 17.16 15.07 0 0 0
21/12/2022
16.74
 256,200 17.72 18.77 16.39 0 0 0
20/12/2022
17.72
 565,400 19.74 19.81 17.44 0 0 0
19/12/2022
19.74
 614,300 18.84 20.16 18.49 0 0 0
16/12/2022
18.84
 1,060,600 19.95 19.95 18.49 0 0 0
15/12/2022
19.95
 670,500 20.16 20.58 18.49 0 0 0
14/12/2022
20.16
 632,000 20.02 20.58 17.65 0 0 0
13/12/2022
20.02
 460,000 19.05 20.02 17.09 0 0 0
12/12/2022
19.05
 381,499 18.70 19.18 16.74 0 0 0
09/12/2022
18.70
 493,700 18.84 19.53 16.74 0 0 0
08/12/2022
18.84
 318,710 18.84 20.79 17.44 0 0 0
07/12/2022
18.84
 180,300 21.28 21.28 18.84 0 0 0
06/12/2022
21.28
 518,800 23.79 24.28 20.93 0 0 0
05/12/2022
23.79
 268,401 24.00 24.42 23.37 0 0 0
02/12/2022
24.00
 291,410 24.42 25.46 22.46 0 0 0
01/12/2022
24.42
 454,000 25.04 25.04 23.79 0 0 0
30/11/2022
25.04
 594,200 26.58 26.58 21.28 0 0 0
29/11/2022
26.58
 583,800 28.95 28.95 24.07 0 0 0
28/11/2022
28.95
 256,600 28.46 29.23 24.91 0 0 0
25/11/2022
28.46
 115,300 33.49 33.49 28.46 0 0 0
24/11/2022
33.49
 175,800 33.63 33.63 33.49 0 0 0
23/11/2022
33.63
 199,876 39.69 45.28 33.63 0 0 0
22/11/2022
39.69
 190,302 37.67 39.69 34.88 0 0 0
21/11/2022
37.67
 232,142 34.18 37.67 31.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |