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)
30/06/2022
10.46
 17,000 9.14 10.46 10.46 0 0 0
29/06/2022
9.14
 4,700 9.00 9.14 9.14 0 0 0
28/06/2022
9.00
 28,600 9.42 9.42 6.77 0 0 0
27/06/2022
9.42
 8,500 9.00 10.32 7.67 0 0 0
24/06/2022
9.00
 22,200 9.63 9.63 9.00 0 0 0
23/06/2022
9.63
 17,100 8.93 9.84 7.60 0 0 0
22/06/2022
8.93
 11,300 8.23 8.93 8.72 0 0 0
21/06/2022
8.23
 3,900 7.81 8.72 7.74 800 0 0.0
20/06/2022
7.81
 13,200 8.09 8.93 7.60 0 0 0
17/06/2022
8.09
 8,100 9.07 9.07 8.09 0 0 0
16/06/2022
9.07
 5,500 9.00 9.07 8.30 0 0 0
15/06/2022
9.00
 3,800 8.93 9.00 8.30 0 0 0
14/06/2022
8.93
 13,300 8.44 8.93 8.37 0 0 0
13/06/2022
8.44
 9,800 9.77 9.77 8.44 0 0 0
10/06/2022
9.77
 0 9.77 9.77 9.77 0 0 0
09/06/2022
9.77
 2,700 9.56 10.12 9.63 0 0 0
08/06/2022
9.56
 4,800 9.21 9.56 9.42 0 0 0
07/06/2022
9.21
 9,400 9.07 9.49 8.23 0 0 0
06/06/2022
9.07
 1,200 8.79 9.56 8.51 0 0 0
03/06/2022
8.79
 5,800 9.35 9.49 8.44 0 0 0
02/06/2022
9.35
 600 9.35 9.35 9.21 0 0 0
01/06/2022
9.35
 2,600 9.49 9.49 8.51 0 0 0
31/05/2022
9.49
 526 9.49 9.63 9.07 0 0 0
30/05/2022
9.49
 12,700 9.77 9.77 8.30 0 0 0
27/05/2022
9.77
 1,400 9.91 9.91 9.77 0 0 0
26/05/2022
9.91
 400 10.46 10.46 9.91 0 0 0
25/05/2022
10.46
 18,000 9.42 10.46 8.37 0 0 0
24/05/2022
9.42
 500 9.42 9.42 9.42 0 0 0
23/05/2022
9.42
 1,226 9.21 9.42 9.35 0 0 0
20/05/2022
9.21
 20,111 8.79 9.77 8.79 0 0 0
19/05/2022
8.79
 4,500 9.28 9.63 8.79 0 0 0
18/05/2022
9.28
 8,100 9.00 9.28 8.37 0 0 0
17/05/2022
9.00
 21,400 8.37 9.56 7.88 0 0 0
16/05/2022
8.37
 5,600 9.56 9.63 8.37 0 0 0
13/05/2022
9.56
 59,331 8.44 9.70 8.51 0 0 0
12/05/2022
8.44
 16,406 7.39 8.44 8.44 0 0 0
11/05/2022
7.39
 9,300 7.39 7.39 7.39 0 0 0
10/05/2022
7.39
 20,300 6.77 7.39 6.07 0 0 0
09/05/2022
6.77
 7,700 8.23 8.23 6.77 0 0 0
06/05/2022
8.23
 8,200 8.37 8.37 7.33 0 0 0
05/05/2022
8.37
 13,900 9.14 9.14 8.23 0 0 0
04/05/2022
9.14
 700 8.93 9.21 9.00 0 0 0
29/04/2022
8.93
 3,500 8.72 9.42 8.79 0 0 0
28/04/2022
8.72
 2,500 8.93 9.21 8.72 0 0 0
27/04/2022
8.93
 600 7.67 8.93 8.93 0 0 0
26/04/2022
7.67
 21,000 7.60 8.16 7.26 0 0 0
25/04/2022
7.60
 13,000 8.58 9.91 7.60 0 0 0
22/04/2022
8.58
 5,100 9.42 9.42 8.58 0 0 0
21/04/2022
9.42
 34,600 9.56 9.56 8.37 0 0 0
20/04/2022
9.56
 10,100 9.14 9.91 9.56 0 0 0
19/04/2022
9.14
 19,800 11.09 11.09 9.14 0 0 0
18/04/2022
11.09
 8,500 12.21 12.21 9.91 0 0 0
15/04/2022
12.21
 5,200 12.49 12.49 11.16 0 0 0
14/04/2022
12.49
 5,300 12.21 12.49 12.21 0 0 0
13/04/2022
12.21
 15,800 12.91 12.91 11.72 200 0 0.0
12/04/2022
12.91
 1,300 12.21 12.91 12.49 0 0 0
08/04/2022
12.21
 7,000 12.98 13.32 11.86 0 0 0
07/04/2022
12.98
 1,600 13.53 13.53 12.98 0 0 0
06/04/2022
13.53
 2,300 13.46 13.53 13.32 0 0 0
05/04/2022
13.46
 11,500 13.53 13.60 13.32 0 0 0
04/04/2022
13.53
 4,300 13.12 13.74 13.25 0 0 0
01/04/2022
13.12
 3,400 13.25 13.46 13.05 0 0 0
31/03/2022
13.25
 4,600 13.25 13.25 13.12 0 0 0
30/03/2022
13.25
 15,000 13.67 13.67 13.25 0 0 0
29/03/2022
13.67
 7,300 13.05 13.74 13.12 0 0 0
28/03/2022
13.05
 27,500 13.39 13.67 12.98 0 0 0
25/03/2022
13.39
 7,505 13.39 13.74 13.32 0 0 0
24/03/2022
13.39
 15,600 13.46 13.46 13.32 0 0 0
23/03/2022
13.46
 13,500 13.53 13.67 13.32 0 0 0
22/03/2022
13.53
 9,800 13.46 13.53 13.32 0 0 0
21/03/2022
13.46
 5,300 13.60 13.74 13.46 0 0 0
18/03/2022
13.60
 2,000 13.32 13.81 13.60 0 0 0
17/03/2022
13.32
 6,300 13.67 13.88 13.32 0 0 0
16/03/2022
13.67
 700 13.32 13.81 13.39 0 0 0
15/03/2022
13.32
 4,600 13.32 13.60 13.12 0 0 0
14/03/2022
13.32
 19,400 13.95 13.95 13.25 0 100 -0.0
11/03/2022
13.95
 20,400 13.67 13.95 13.53 0 0 0
10/03/2022
13.67
 8,700 13.74 14.65 13.53 0 0 0
09/03/2022
13.74
 30,100 14.16 14.16 13.74 100 0 0.0
08/03/2022
14.16
 21,600 13.95 15.70 13.67 0 100 -0.0
07/03/2022
13.95
 24,000 14.37 14.37 13.60 0 0 0
04/03/2022
14.37
 48,800 14.02 14.51 13.95 0 0 0
03/03/2022
14.02
 36,200 12.77 14.58 12.77 0 0 0
02/03/2022
12.77
 20,000 13.19 13.19 12.56 0 0 0
01/03/2022
13.19
 8,000 13.25 13.46 12.56 0 0 0
28/02/2022
13.25
 8,900 13.81 13.81 12.98 0 0 0
25/02/2022
13.81
 19,400 13.81 13.95 13.25 0 200 -0.0
24/02/2022
13.81
 24,700 13.60 14.30 12.56 0 0 0
23/02/2022
13.60
 20,400 13.88 13.88 13.53 0 0 0
22/02/2022
13.88
 9,100 13.95 14.02 13.53 0 0 0
21/02/2022
13.95
 2,600 13.67 13.95 13.74 0 0 0
18/02/2022
13.67
 2,000 13.67 13.67 13.19 0 0 0
17/02/2022
13.67
 2,500 13.39 13.67 13.05 0 0 0
16/02/2022
13.39
 1,900 13.25 13.39 13.39 0 0 0
15/02/2022
13.25
 4,000 13.39 13.67 13.25 0 0 0
14/02/2022
13.39
 2,100 13.74 13.74 13.25 0 0 0
11/02/2022
13.74
 1,200 13.32 13.74 13.39 0 0 0
10/02/2022
13.32
 10,200 12.91 13.88 12.98 0 0 0
09/02/2022
12.91
 13,600 12.98 13.39 12.14 0 0 0
08/02/2022
12.98
 8,900 13.95 13.95 12.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |