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)
20/03/2025
16.05
 49,700 16.15 16.30 16 0 0 0
19/03/2025
16.30
 47,700 16.30 16.30 16.05 0 6,800 -0.1
18/03/2025
16.25
 49,000 16.60 16.60 15.85 0 100 0.0
17/03/2025
16
 86,300 16.20 16.25 15.90 100 0 0.0
14/03/2025
16.25
 53,800 16.60 16.75 16.25 0 0 0
13/03/2025
16.55
 38,300 16.75 16.75 16.55 0 0 0
12/03/2025
16.70
 34,800 16.80 16.80 16.55 0 0 0
11/03/2025
16.75
 56,400 16.85 16.90 16.60 0 0 0
10/03/2025
16.90
 29,400 16.80 17.05 16.80 0 0 0
07/03/2025
16.90
 56,100 17 17 16.85 6,800 0 0.1
06/03/2025
17
 60,800 16.85 17 16.65 0 0 0
05/03/2025
16.75
 27,700 16.70 16.95 16.70 1,200 0 0.0
04/03/2025
16.85
 79,900 17 17 16.70 0 2,400 0.0
03/03/2025
17.15
 60,300 17 17.15 16.85 0 4,900 -0.1
28/02/2025
17.15
 49,500 17.35 17.35 16.70 0 200 0.0
27/02/2025
17.25
 51,500 17.30 17.30 16.85 2,000 100 0.0
26/02/2025
17.15
 103,300 17.45 17.45 17 0 0 0
25/02/2025
17.35
 118,200 17.45 17.45 16.95 7,500 7,600 0.0
24/02/2025
17.30
 153,500 17.15 17.30 16.85 100 0 0.0
21/02/2025
16.80
 106,200 16.30 16.90 16.20 0 0 0
20/02/2025
16.15
 63,800 16 16.20 16 100 0 0.0
19/02/2025
15.90
 47,800 15.95 16 15.85 0 0 0
18/02/2025
15.85
 56,900 15.90 16.05 15.85 0 0 0
17/02/2025
15.85
 80,400 15.80 15.95 15.35 800 900 0.0
14/02/2025
15.55
 65,000 15.50 15.70 15.40 0 0 0
13/02/2025
15.50
 47,800 15.35 15.60 15.30 0 0 0
12/02/2025
15.20
 104,300 15.20 15.25 15.05 0 0 0
11/02/2025
15.20
 103,100 14.90 15.30 14.85 4,100 0 0.1
10/02/2025
14.90
 62,400 15.10 15.15 14.50 0 1,500 0.0
07/02/2025
15.10
 61,200 15.10 15.20 15 0 0 0
06/02/2025
15.20
 101,700 15.15 15.50 15.05 0 0 0
05/02/2025
15.05
 52,600 15.40 15.40 15.05 0 0 0
04/02/2025
15.20
 51,700 15.20 15.20 15 0 0 0
24/01/2025
14.50
 30,400 14.75 14.75 14.40 0 0 0
23/01/2025
14.65
 25,100 14.70 14.70 14.35 0 0 0
22/01/2025
14.10
 177,600 14.95 15 14 100 0 0.0
21/01/2025
14.95
 58,900 15.05 15.05 14.60 0 800 0.0
20/01/2025
15
 25,100 15.20 15.20 14.90 0 600 0.0
17/01/2025
15
 31,700 14.50 15.20 14.50 0 2,200 0.0
16/01/2025
14.85
 120,900 14.35 15.30 14.35 800 0 0.0
15/01/2025
14.35
 37,900 14.85 15 14.30 0 0 0
14/01/2025
14.60
 120,900 15.35 15.35 14 2,800 0 0.0
13/01/2025
14.85
 67,400 15.35 15.40 14.50 0 0 0
10/01/2025
15.35
 93,600 15.65 15.70 15 0 0 0
09/01/2025
15.65
 73,200 15.80 15.80 15.35 0 0 0
08/01/2025
15.80
 25,000 16.10 16.15 15.80 0 0 0
07/01/2025
16.10
 79,700 16.75 16.75 15.80 0 4,500 -0.1
06/01/2025
16.10
 89,300 16.70 17 16.10 0 0 0
03/01/2025
16.65
 40,200 17 17 16.65 0 500 0.0
02/01/2025
16.85
 15,300 16.80 17 16.70 0 100 0.0
31/12/2024
16.80
 16,800 16.55 17 16.55 0 0 0
30/12/2024
16.75
 32,300 16.90 16.90 16.75 0 0 0
27/12/2024
16.90
 24,600 17.10 17.10 16.90 0 100 0.0
26/12/2024
17.10
 44,400 17.10 17.25 17.05 0 0 0
25/12/2024
17.10
 86,800 17.05 17.45 17 4,600 0 0.1
24/12/2024
17.10
 35,300 17.05 17.15 16.70 0 0 0
23/12/2024
17.15
 37,200 17.10 17.45 17.10 0 2,500 0.0
20/12/2024
17.10
 32,000 18.20 18.20 17.05 600 0 0.0
19/12/2024
17.15
 29,800 17 17.35 17 500 0 0.0
18/12/2024
17.50
 15,400 17.45 17.50 17.25 0 200 0.0
17/12/2024
17.45
 18,700 17.45 17.50 17.25 0 300 0.0
16/12/2024
17.45
 18,500 17.30 17.70 17.20 0 700 0.0
13/12/2024
17.30
 26,300 17.45 17.60 17.20 0 0 0
12/12/2024
17.60
 38,500 17.70 17.70 17.50 1,500 0 0.0
11/12/2024
17.70
 24,300 17.80 17.90 17.55 0 700 0.0
10/12/2024
17.80
 20,100 18.25 18.25 17.80 0 3,000 -0.1
09/12/2024
18.15
 64,600 18.30 18.30 17.90 0 0 0
06/12/2024
17.85
 65,000 17.80 18.15 17.75 0 0 0
05/12/2024
17.70
 180,300 17.10 18.05 16.80 8,400 500 0.1
04/12/2024
17.10
 68,400 17.45 17.45 17 500 0 0.0
03/12/2024
17.45
 30,200 17.35 17.50 17.20 0 0 0
02/12/2024
17.50
 37,200 17.90 17.90 17.50 0 0 0
29/11/2024
17.70
 51,100 17.35 17.80 17.35 0 0 0
28/11/2024
17.70
 22,600 17.95 17.95 17.55 0 0 0
27/11/2024
17.80
 21,600 17.95 17.95 17.70 500 0 0.0
26/11/2024
17.80
 55,100 17.75 17.95 17.70 0 0 0
25/11/2024
17.75
 38,000 17.95 17.95 17.65 0 0 0
22/11/2024
18
 29,200 18.20 18.20 17.85 500 0 0.0
21/11/2024
18
 14,300 18.15 18.20 17.80 0 0 0
20/11/2024
18
 35,700 18.05 18.45 17.65 0 0 0
19/11/2024
17.80
 37,500 18.15 18.30 17.80 500 0 0.0
18/11/2024
18.15
 56,200 18.20 18.40 18.10 0 0 0
15/11/2024
18.15
 46,700 18.75 18.75 18 0 0 0
14/11/2024
18.80
 90,600 18.80 19 18.10 0 0 0
13/11/2024
18.70
 318,200 18.35 19.15 17.75 0 0 0
12/11/2024
19.05
 60,000 19.90 19.90 19.05 1,000 0 0.0
11/11/2024
19.60
 44,300 19.35 19.80 19 0 0 0
08/11/2024
19.60
 93,600 20.05 20.05 19.55 2,500 0 0.0
07/11/2024
19.90
 80,200 20.35 20.35 19.80 500 0 0.0
06/11/2024
19.90
 88,500 20.30 20.30 19.70 0 0 0
05/11/2024
20
 14,000 20.15 20.30 19.90 0 0 0
04/11/2024
20
 91,200 20.70 20.70 19.80 0 0 0
01/11/2024
20
 71,700 20.05 20.65 20 0 0 0
31/10/2024
20.60
 70,500 20.80 21.40 20.40 0 0 0
30/10/2024
21.10
 63,900 21.90 21.90 21.05 0 0 0
29/10/2024
21.60
 122,300 21.90 22 21.20 0 0 0
28/10/2024
21.90
 43,400 22.50 22.75 21.90 0 0 0
25/10/2024
22.75
 52,200 23 23 22.30 0 0 0
24/10/2024
23
 197,100 23.50 23.80 22.50 0 0 0
14/10/2024
23
 134,071 23.40 23.50 22.90 0 0 0

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