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)
19/12/2023
18.70
 621,427 19.40 19.90 18.40 0 2,800 -0.1
18/12/2023
19.40
 1,239,625 19.20 20.40 18.90 0 0 0
15/12/2023
19.80
 568,207 18.50 19.80 18.50 2,800 0 0.1
14/12/2023
18.70
 574,145 17.50 18.80 17.40 0 0 0
13/12/2023
17.20
 235,927 16.70 17.60 16.70 0 0 0
12/12/2023
16.90
 122,710 15 17 15 0 0 0
11/12/2023
16.80
 142,528 16.50 17 16.40 0 0 0
08/12/2023
16.40
 41,120 16.50 16.70 16.40 0 300 0.0
07/12/2023
16.60
 119,987 16.90 16.90 16.20 0 0 0
06/12/2023
17
 83,828 16.70 17.10 16.70 0 0 0
05/12/2023
16.70
 111,500 17 17.10 16.60 0 0 0
04/12/2023
17
 186,810 16.50 17.20 16.50 0 100 0.0
01/12/2023
16.30
 15,700 16.50 16.50 16.30 0 0 0
30/11/2023
16.40
 61,565 16.40 16.60 16.10 0 0 0
29/11/2023
16.30
 30,400 16.40 16.50 16.30 0 0 0
28/11/2023
16.10
 95,600 16.10 16.10 15.70 0 0 0
27/11/2023
16.10
 49,920 16.20 16.30 16 0 0 0
24/11/2023
16.20
 76,400 16.70 16.70 16.10 0 0 0
23/11/2023
16.60
 100,162 17 17.10 16.30 0 0 0
22/11/2023
17.10
 112,340 17.10 17.30 16.80 0 0 0
21/11/2023
17.10
 90,453 17.40 17.60 17 0 0 0
20/11/2023
17.20
 98,500 17.40 17.60 17.10 0 0 0
17/11/2023
17.50
 119,100 17.10 18.90 17.10 0 0 0
16/11/2023
17.50
 126,600 18 18 17.20 0 0 0
15/11/2023
17.70
 222,301 18.50 18.50 17.50 0 0 0
14/11/2023
17.80
 118,903 17.20 19.50 17.20 0 0 0
13/11/2023
17.60
 43,519 17.70 18 17.30 0 0 0
10/11/2023
18
 262,205 18.10 20.50 16.80 0 0 0
09/11/2023
18.20
 355,653 18 20 17.90 0 0 0
08/11/2023
18.10
 144,901 17.50 18.50 17.50 0 0 0
07/11/2023
17.20
 185,753 17.30 18 17 0 0 0
06/11/2023
18.20
 399,900 16.30 18.20 16.30 0 0 0
03/11/2023
16.10
 203,100 16.30 16.80 16 0 0 0
02/11/2023
16.40
 184,632 15.50 16.50 15.40 0 0 0
01/11/2023
15.10
 94,801 14.90 15.10 14.40 0 0 0
31/10/2023
14.90
 60,020 15.70 15.70 14 0 0 0
30/10/2023
15.50
 36,620 16.20 16.20 15.50 0 0 0
27/10/2023
16.20
 46,700 16 16.20 15.50 0 0 0
26/10/2023
15.60
 147,100 17.50 17.50 15.30 0 0 0
25/10/2023
17.60
 18,300 17.80 18 17.50 0 0 0
24/10/2023
17.50
 30,830 17.60 17.80 17.50 0 0 0
23/10/2023
17.50
 18,102 18.20 18.20 17.50 0 0 0
20/10/2023
18
 118,260 18 18.10 17.50 0 0 0
19/10/2023
17.80
 72,900 18 18.30 17.70 0 0 0
18/10/2023
18.20
 145,700 18.40 18.40 17.60 0 0 0
17/10/2023
18.20
 69,805 18.60 18.80 18.10 0 0 0
16/10/2023
18.40
 162,943 18.20 19 18.20 0 0 0
13/10/2023
18.10
 46,000 18.20 18.30 17.90 0 0 0
12/10/2023
18.20
 84,630 18.30 18.30 18 0 0 0
11/10/2023
18.10
 61,020 18.20 18.20 17.90 0 0 0
10/10/2023
18
 42,226 18.10 18.40 18 0 0 0
09/10/2023
17.90
 155,800 18.10 18.20 17.80 0 0 0
06/10/2023
18.10
 131,900 18.20 18.40 18 0 0 0
05/10/2023
18.70
 446,400 18.50 19.50 18 0 0 0
04/10/2023
19.50
 151,400 18 19.80 18 0 0 0
03/10/2023
19.30
 214,000 19 19.30 18 0 0 0
02/10/2023
19.20
 202,300 19 19.70 18.60 0 0 0
29/09/2023
19.40
 238,302 19.10 19.60 19 0 0 0
28/09/2023
19.20
 133,100 19.50 19.70 19 0 0 0
27/09/2023
19.30
 155,400 19 19.90 18.30 0 0 0
26/09/2023
19
 313,211 19 19.90 19 0 0 0
25/09/2023
19
 285,702 20.80 21.30 19 0 0 0
22/09/2023
20.90
 520,390 20.90 21.20 19.50 0 0 0
21/09/2023
20.70
 157,100 21.40 22 20.70 0 0 0
20/09/2023
21
 64,500 20.80 21.20 20.80 0 0 0
19/09/2023
20.60
 107,100 21 21.10 20.60 0 0 0
18/09/2023
21
 93,700 21.40 21.40 20.80 0 0 0
15/09/2023
21.30
 130,400 21.80 21.80 21 0 0 0
14/09/2023
21.40
 171,436 22.20 22.40 21.40 0 0 0
13/09/2023
22.30
 217,661 22 22.80 22 0 0 0
12/09/2023
22.20
 191,140 21.40 22.30 21.40 0 0 0
11/09/2023
21.40
 213,033 22.20 22.50 21.40 0 0 0
08/09/2023
21.60
 265,726 21.60 22.60 21.60 0 0 0
07/09/2023
21.50
 199,190 21.60 21.90 21.30 0 0 0
06/09/2023
21.60
 260,000 21.40 22 21.20 0 0 0
05/09/2023
21.30
 213,700 21.50 21.60 20.90 100 0 0.0
31/08/2023
21.50
 291,517 21.30 21.70 21.20 0 0 0
30/08/2023
21.20
 390,100 20.80 21.50 20.40 0 0 0
29/08/2023
21.10
 282,348 20.80 21.80 20.50 0 0 0
28/08/2023
21.40
 157,649 21.80 21.80 21.10 0 0 0
25/08/2023
21.40
 149,300 20.70 21.50 20.60 0 0 0
24/08/2023
21
 141,200 20.20 22 20 0 0 0
23/08/2023
20.30
 25,400 20.30 21 20.20 0 0 0
22/08/2023
20.60
 136,920 20 20.90 19.60 0 0 0
21/08/2023
20.50
 187,122 20 21.40 20 0 0 0
18/08/2023
20
 251,217 22.20 22.90 20 0 0 0
17/08/2023
22.20
 176,800 22 22.90 22 0 0 0
16/08/2023
22.10
 167,225 22.60 22.60 22 0 0 0
15/08/2023
22.40
 86,180 23 23 22.40 0 0 0
14/08/2023
23
 201,026 22.70 23.20 22.50 0 0 0
11/08/2023
22.90
 194,502 22.90 23 22.10 0 0 0
10/08/2023
23
 171,500 23.10 23.20 22.70 0 0 0
09/08/2023
23
 101,310 23.30 23.30 22.80 0 0 0
08/08/2023
23.30
 196,736 23.40 23.90 23 0 0 0
07/08/2023
23.20
 82,020 23.20 23.20 22.80 0 0 0
04/08/2023
23.30
 238,310 22 23.50 19.40 0 0 0
03/08/2023
22.80
 149,103 23.20 23.20 22.60 0 0 0
02/08/2023
23.10
 79,400 23.10 23.20 22.80 0 0 0
01/08/2023
22.90
 226,000 23.40 23.70 22.90 0 0 0
31/07/2023
23.50
 143,400 24 24.40 23.40 300 0 0.0

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