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)
21/11/2022
37.67
 232,142 34.18 37.67 31.39 0 0 0
18/11/2022
34.18
 61,247 33.42 34.53 30.35 0 0 0
17/11/2022
33.42
 77,929 30.14 33.49 28.32 0 0 0
16/11/2022
30.14
 37,200 27.91 30.14 27.21 0 0 0
15/11/2022
27.91
 68,700 28.95 29.86 27.28 0 0 0
14/11/2022
28.95
 58,200 29.93 29.93 27.21 0 0 0
11/11/2022
29.93
 26,100 30.14 30.14 28.11 0 0 0
10/11/2022
30.14
 39,800 30.70 30.70 27.91 0 0 0
09/11/2022
30.70
 80,535 30.63 30.70 29.02 0 0 0
08/11/2022
30.63
 77,210 28.11 30.63 27.21 0 0 0
07/11/2022
28.11
 67,819 31.95 31.95 28.11 0 0 0
04/11/2022
31.95
 127,400 32.79 34.18 31.04 0 0 0
03/11/2022
32.79
 91,519 32.09 32.79 30.70 0 0 0
02/11/2022
32.09
 76,020 31.60 32.09 30.28 0 0 0
01/11/2022
31.60
 88,300 30.28 31.74 29.51 0 0 0
31/10/2022
30.28
 51,450 30.21 32.09 29.51 0 0 0
28/10/2022
30.21
 84,145 30.28 30.42 29.30 0 0 0
27/10/2022
30.28
 55,500 28.67 30.28 28.11 0 0 0
26/10/2022
28.67
 28,600 28.18 28.95 27.35 0 0 0
25/10/2022
28.18
 65,700 28.95 29.30 27.97 0 0 0
24/10/2022
28.95
 149,610 31.04 31.04 25.46 0 0 0
21/10/2022
31.04
 143,700 30.28 31.04 29.30 0 0 0
20/10/2022
30.28
 155,600 29.09 30.70 27.91 0 0 0
19/10/2022
29.09
 117,800 29.23 29.79 27.35 0 0 0
18/10/2022
29.23
 86,000 29.30 29.44 28.95 0 0 0
17/10/2022
29.30
 183,902 30.00 30.00 27.97 0 0 0
14/10/2022
30.00
 213,050 30.00 30.70 29.02 0 0 0
13/10/2022
30.00
 222,500 29.79 31.60 28.60 0 0 0
12/10/2022
29.79
 377,210 28.04 30.21 26.86 0 0 0
11/10/2022
28.04
 218,003 27.97 29.30 26.37 0 0 0
10/10/2022
27.97
 210,510 26.86 28.88 25.81 0 0 0
07/10/2022
26.86
 154,840 26.79 27.21 25.88 0 0 0
06/10/2022
26.79
 133,401 26.51 27.07 25.81 0 0 0
05/10/2022
26.51
 168,900 24.21 27.70 25.11 0 0 0
04/10/2022
24.21
 48,700 23.37 24.21 22.32 0 0 0
03/10/2022
23.37
 1,537,400 22.60 23.37 20.93 0 0 0
30/09/2022
22.60
 156,400 23.23 23.23 21.77 0 0 0
29/09/2022
23.23
 178,500 21.98 24.07 21.70 0 0 0
28/09/2022
21.98
 305,800 21.98 22.25 20.93 0 0 0
27/09/2022
21.98
 236,900 21.63 22.32 20.72 0 0 0
26/09/2022
21.63
 227,700 21.98 21.98 18.84 0 0 0
23/09/2022
21.98
 236,900 21.28 23.02 21.00 0 0 0
22/09/2022
21.28
 364,600 21.63 21.98 20.86 0 0 0
21/09/2022
21.63
 77,600 20.09 21.63 19.32 0 0 0
20/09/2022
20.09
 232,500 19.88 20.09 18.14 0 0 0
19/09/2022
19.88
 78,500 20.37 20.37 19.18 0 0 0
16/09/2022
20.37
 62,500 19.53 20.37 19.53 0 0 0
15/09/2022
19.53
 65,522 18.63 20.79 18.84 0 0 0
14/09/2022
18.63
 54,900 18.84 19.46 17.72 0 0 0
13/09/2022
18.84
 246,600 16.39 18.84 17.09 0 0 0
12/09/2022
16.39
 6,900 16.60 16.60 16.39 0 0 0
09/09/2022
16.60
 2,695,200 17.02 17.02 13.95 0 0 0
08/09/2022
17.02
 121,600 15.56 17.02 14.02 0 0 0
07/09/2022
15.56
 108,700 15.56 16.05 13.81 0 0 0
06/09/2022
15.56
 110,000 15.70 16.46 13.95 0 0 0
05/09/2022
15.70
 18,607 16.60 16.81 14.72 0 0 0
31/08/2022
16.60
 409,807 19.11 19.46 16.60 0 0 0
30/08/2022
19.11
 132,300 17.93 19.67 17.79 0 0 0
29/08/2022
17.93
 37,700 19.32 19.60 16.74 0 400 -0.0
26/08/2022
19.32
 106,133 21.35 22.32 19.32 0 0 0
25/08/2022
21.35
 263,210 25.60 27.21 21.35 0 0 0
24/08/2022
25.60
 65,710 24.35 25.74 22.32 0 0 0
23/08/2022
24.35
 65,600 21.77 24.35 20.65 300 0 0.0
22/08/2022
21.77
 50,400 21.42 23.65 20.58 0 0 0
19/08/2022
21.42
 39,900 23.86 23.86 20.79 0 0 0
18/08/2022
23.86
 51,810 23.86 25.46 22.32 0 300 -0.0
17/08/2022
23.86
 299,600 21.07 23.86 21.07 0 0 0
16/08/2022
21.07
 121,200 18.49 21.07 18.70 0 0 0
15/08/2022
18.49
 241,812 16.25 18.49 17.23 0 0 0
12/08/2022
16.25
 182,010 15.28 16.25 14.65 0 0 0
11/08/2022
15.28
 156,100 14.30 15.28 11.86 0 100 -0.0
10/08/2022
14.30
 61,500 14.02 14.30 12.56 0 0 0
09/08/2022
14.02
 47,210 14.51 15.28 13.60 100 0 0.0
08/08/2022
14.51
 7,800 15.49 15.49 14.51 0 0 0
05/08/2022
15.49
 27,300 14.23 15.70 14.30 100 0 0.0
04/08/2022
14.23
 42,610 15.00 15.00 14.09 0 0 0
03/08/2022
15.00
 193,200 16.53 17.09 15.00 100 0 0.0
02/08/2022
16.53
 89,700 16.67 17.65 16.39 0 0 0
01/08/2022
16.67
 53,600 15.63 16.74 15.77 100 0 0.0
29/07/2022
15.63
 115,500 14.58 15.63 14.79 0 0 0
28/07/2022
14.58
 16,000 14.72 14.93 13.39 0 0 0
27/07/2022
14.72
 2,400 14.51 15.21 13.39 0 0 0
26/07/2022
14.51
 2,200 14.02 14.58 14.51 0 0 0
25/07/2022
14.02
 30,200 15.56 15.98 13.46 0 0 0
22/07/2022
15.56
 21,100 16.05 16.18 14.16 0 0 0
21/07/2022
16.05
 61,400 16.05 16.53 14.02 0 0 0
20/07/2022
16.05
 58,000 15.77 16.60 16.05 0 0 0
19/07/2022
15.77
 43,800 16.05 16.32 15.35 0 0 0
18/07/2022
16.05
 121,900 15.35 16.05 13.95 0 0 0
15/07/2022
15.35
 47,400 15.07 15.35 14.30 0 0 0
14/07/2022
15.07
 53,500 15.00 15.07 14.51 0 0 0
13/07/2022
15.00
 111,200 14.30 16.39 14.16 0 0 0
12/07/2022
14.30
 41,500 12.56 14.30 13.39 0 0 0
11/07/2022
12.56
 6,700 12.91 12.91 11.16 0 0 0
08/07/2022
12.91
 43,606 13.81 13.81 10.95 0 0 0
07/07/2022
13.81
 5,500 12.21 13.81 10.39 0 0 0
06/07/2022
12.21
 44,000 13.25 13.25 12.21 0 0 0
05/07/2022
13.25
 70,206 13.46 15.21 11.79 0 0 0
04/07/2022
13.46
 47,200 12.00 13.46 12.56 0 0 0
01/07/2022
12.00
 128,000 10.46 12.00 10.60 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |