CTCP Đầu tư DNA (ksd)

6.80
-0.60
(-8.11%)

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
(2025-06-25)
2 37.04% 245,600 -32,300 -0.2
5.40
7.90
6.80
2 tháng
(2025-05-26)
2.80 60.87% 324,400 -32,300 -0.2
4.60
7.90
6.80
3 tháng
(2025-04-28)
2.30 45.10% 390,400 -32,300 -0.2
4.60
7.90
6.80
6 tháng
(2025-02-03)
2.70 57.45% 713,710 -32,300 -0.2
4.60
7.90
6.80
12 tháng
(2024-07-30)
3.80 105.56% 1,744,893 -32,300 -0.2
3.40
7.90
6.80
24 tháng
(2023-08-07)
1.30 21.31% 3,844,745 -32,700 -0.2
3.20
7.90
6.80
36 tháng
(2022-08-10)
1.20 19.35% 10,576,092 -45,198 -0.3
3.20
7.90
6.80
60 tháng
(2020-08-20)
2.80 60.87% 30,229,310 2,920,502 11.6
3.20
12.30
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
6.10
200 5.60 6.10 6.10 0 0 0
28/02/2023
5.60
33,000 6 6 5.60 0 0 0
27/02/2023
6
19,300 6.60 6.60 6 0 0 0
24/02/2023
6.60
1,002 6.40 6.60 6.50 2 0 0.0
23/02/2023
6.40
100 6.60 6.60 6.40 0 0 0
22/02/2023
6.60
0 6.60 6.60 6.60 0 0 0
21/02/2023
6.60
2,200 6.60 6.70 6.30 0 0 0
20/02/2023
6.60
300 6.50 6.60 6.50 0 0 0
17/02/2023
6.50
200 6.30 6.50 6.30 0 0 0
16/02/2023
6.30
500 6.40 6.60 6.30 0 0 0
15/02/2023
6.40
100 6.30 6.40 6.40 0 0 0
14/02/2023
6.30
27,000 5.80 6.30 5.50 0 0 0
13/02/2023
5.80
400 6.30 6.40 5.80 0 0 0
10/02/2023
6.30
4,000 6.70 6.90 6.20 0 0 0
09/02/2023
6.70
6,300 6.80 6.80 6.20 0 0 0
08/02/2023
6.80
4,300 6.50 6.90 6.10 0 0 0
07/02/2023
6.50
0 6.50 6.50 6.50 0 0 0
06/02/2023
6.50
7,500 6.30 6.50 6.30 0 0 0
03/02/2023
6.30
7,400 6.20 6.30 6.10 0 0 0
02/02/2023
6.20
1,970 6 6.20 5.60 0 0 0
01/02/2023
6
16,500 6.20 6.20 6 0 0 0
31/01/2023
6.20
200 6.10 6.20 5.70 0 0 0
30/01/2023
6.10
16,400 6.20 6.20 5.90 0 0 0
27/01/2023
6.20
4,000 6.10 6.20 5.70 0 0 0
19/01/2023
6.10
13,500 5.60 6.10 5.50 0 0 0
18/01/2023
5.60
1,200 5.80 5.80 5.60 0 0 0
17/01/2023
5.80
12,700 5.70 5.80 5.80 0 0 0
16/01/2023
5.70
7,100 5.70 5.70 5.70 0 0 0
13/01/2023
5.70
2,900 5.60 5.80 5.60 0 0 0
12/01/2023
5.60
3,100 5.60 5.80 5.60 0 0 0
11/01/2023
5.60
3,700 5.50 5.70 5.60 0 0 0
10/01/2023
5.50
1,500 5.90 5.90 5.40 0 0 0
09/01/2023
5.90
300 5.70 6 5.90 0 0 0
06/01/2023
5.70
3,900 5.60 5.70 5.60 0 0 0
05/01/2023
5.60
8,900 6 6 5.40 0 0 0
04/01/2023
6
0 6 6 6 0 0 0
03/01/2023
6
30,300 5.80 6 5.30 0 0 0
30/12/2022
5.80
6,100 5.80 5.80 5.50 0 0 0
29/12/2022
5.80
0 5.80 5.80 5.80 0 0 0
28/12/2022
5.80
11,700 5.60 6 5.60 0 0 0
27/12/2022
5.60
2,300 5.70 5.70 5.50 0 0 0
26/12/2022
5.70
4,800 5.80 5.80 5.50 0 0 0
23/12/2022
5.80
100 5.70 5.80 5.80 0 0 0
22/12/2022
5.70
7,500 5.50 5.70 5.60 0 0 0
21/12/2022
5.50
7,400 5.50 5.50 5.30 0 0 0
20/12/2022
5.50
58,500 5.70 6 5.30 0 0 0
19/12/2022
5.70
45,700 6.20 6.30 5.70 0 0 0
16/12/2022
6.20
23,500 6.30 6.50 6.20 0 0 0
15/12/2022
6.30
93,601 5.80 6.30 6.10 20,000 0 0.1
14/12/2022
5.80
36,100 5.80 6 5.80 0 0 0
13/12/2022
5.80
20,700 6 6.20 5.80 0 0 0
12/12/2022
6
2,200 6.10 6.20 6 0 0 0
09/12/2022
6.10
258,700 5.90 6.10 5.70 0 0 0
08/12/2022
5.90
13,200 5.60 6 5.70 0 0 0
07/12/2022
5.60
13,500 5.60 5.70 5.60 0 0 0
06/12/2022
5.60
251,002 5.80 5.80 5.60 0 0 0
05/12/2022
5.80
14,445 5.60 5.80 5.70 0 0 0
02/12/2022
5.60
35,400 5.80 5.90 5.60 0 0 0
01/12/2022
5.80
7,300 5.80 5.80 5.70 0 0 0
30/11/2022
5.80
20,200 5.80 5.80 5.70 0 0 0
29/11/2022
5.80
34,200 5.70 5.80 5.70 0 0 0
28/11/2022
5.70
4,900 5.70 5.90 5.70 0 0 0
25/11/2022
5.70
400 5.50 5.80 5.70 0 0 0
24/11/2022
5.50
44,410 5.70 5.80 5.50 0 0 0
23/11/2022
5.70
10,900 5.70 5.80 5.40 0 0 0
22/11/2022
5.70
29,100 5.60 5.80 5.20 0 0 0
21/11/2022
5.60
40,200 5.60 5.80 5.20 0 0 0
18/11/2022
5.60
5,800 5.60 5.60 5.40 0 0 0
17/11/2022
5.60
12,100 5.50 5.60 5.30 0 0 0
16/11/2022
5.50
36,831 5.10 5.50 4.70 0 0 0
15/11/2022
5.10
11,700 5.60 5.60 5.10 0 0 0
14/11/2022
5.60
17,100 5.60 5.60 5.10 0 0 0
11/11/2022
5.60
15,500 5.50 5.60 5.40 0 0 0
10/11/2022
5.50
10,900 5.50 5.60 5.20 0 0 0
09/11/2022
5.50
4,200 5.20 5.50 5.20 2,000 0 0.0
08/11/2022
5.20
26,700 5.60 5.60 5.20 0 0 0
07/11/2022
5.60
4,300 5.80 5.80 5.60 0 0 0
04/11/2022
5.80
0 5.80 5.80 5.80 0 0 0
03/11/2022
5.80
26,600 5.90 5.90 5.40 0 0 0
02/11/2022
5.90
100 5.70 5.90 5.90 0 0 0
01/11/2022
5.70
1,100 5.90 5.90 5.60 0 0 0
31/10/2022
5.90
400 5.90 5.90 5.90 0 0 0
28/10/2022
5.90
0 5.90 5.90 5.90 0 0 0
27/10/2022
5.90
5,000 5.80 5.90 5.80 0 0 0
26/10/2022
5.80
4,100 5.80 5.90 5.70 0 0 0
25/10/2022
5.80
1,900 5.80 5.80 5.60 0 0 0
24/10/2022
5.80
9,200 5.80 5.80 5.40 0 0 0
21/10/2022
5.80
3,000 5.80 5.80 5.80 0 0 0
20/10/2022
5.80
3,600 5.80 5.80 5.80 0 0 0
19/10/2022
5.80
6,700 5.50 5.80 5.70 0 0 0
18/10/2022
5.50
300 5.70 5.70 5.50 0 0 0
17/10/2022
5.70
500 5.70 5.70 5.60 0 0 0
14/10/2022
5.70
6,101 5.70 5.70 5.50 0 0 0
13/10/2022
5.70
0 5.70 5.70 5.70 0 0 0
12/10/2022
5.70
2,600 5.60 5.70 5.40 0 0 0
11/10/2022
5.60
1,500 5.40 5.60 5.50 0 0 0
10/10/2022
5.40
28,000 5.90 5.90 5.40 0 0 0
07/10/2022
5.90
1,000 5.80 5.90 5.60 0 0 0
06/10/2022
5.80
2,400 5.90 5.90 5.70 0 0 0
05/10/2022
5.90
6,300 5.90 6 5.60 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |