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
(2024-10-23) 		-5.40 -23.08% 1,692,100 4,500 0.1
17.80
23.40
18
2 tháng
(2024-09-23) 		-4.10 -18.55% 4,848,916 4,500 0.1
17.80
24.20
18
3 tháng
(2024-08-26) 		-4.20 -18.92% 6,055,466 -15,500 -0.4
17.80
24.20
18
6 tháng
(2024-05-27) 		-7.70 -29.96% 32,505,705 5,400 0.2
17.80
27.80
18
12 tháng
(2023-11-28) 		1.90 11.80% 63,277,200 5,100 0.1
16.10
27.80
18
24 tháng
(2022-12-05) 		-5.79 -24.34% 111,643,479 5,500 0.1
12.63
27.80
18
36 tháng
(2021-12-08) 		3 20.01% 131,566,391 6,200 0.1
6.77
39.69
18
60 tháng
(2019-12-19) 		13.95 344.86% 140,003,866 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)
07/02/2022
13.95
 6,001 12.91 13.95 12.91 0 0 0
28/01/2022
12.91
 9,500 13.25 13.25 12.84 0 0 0
27/01/2022
13.25
 2,700 12.56 14.51 12.21 300 0 0.0
26/01/2022
12.56
 5,200 13.95 14.09 12.56 0 0 0
25/01/2022
13.95
 11,400 13.25 14.23 11.37 0 0 0
24/01/2022
13.25
 18,701 14.02 14.02 13.25 0 0 0
21/01/2022
14.02
 15,805 13.88 14.02 13.95 0 0 0
20/01/2022
13.88
 1,700 13.88 14.09 13.88 0 0 0
19/01/2022
13.88
 7,400 13.25 13.88 12.00 0 0 0
18/01/2022
13.25
 8,300 13.53 13.53 13.05 0 0 0
17/01/2022
13.53
 43,821 14.65 14.65 12.56 0 0 0
14/01/2022
14.65
 26,605 14.44 14.65 14.23 0 0 0
13/01/2022
14.44
 15,649 14.93 14.93 14.37 0 0 0
12/01/2022
14.93
 40,300 15.14 15.21 14.30 0 0 0
11/01/2022
15.14
 9,600 15.07 15.21 14.86 0 0 0
10/01/2022
15.07
 52,849 15.49 15.49 15.00 0 0 0
07/01/2022
15.49
 62,500 14.93 15.56 14.65 0 0 0
06/01/2022
14.93
 27,600 14.86 14.93 14.65 0 0 0
05/01/2022
14.86
 36,100 15.35 15.35 14.79 0 100 -0.0
04/01/2022
15.35
 74,400 15.49 15.77 14.23 0 0 0
31/12/2021
15.49
 19,300 16.05 16.12 15.42 0 100 -0.0
30/12/2021
16.05
 55,606 14.58 16.18 14.65 0 0 0
29/12/2021
14.58
 11,300 14.44 15.00 14.44 100 0 0.0
28/12/2021
14.44
 35,900 14.58 14.65 14.30 0 0 0
27/12/2021
14.58
 10,256 14.58 15.00 14.58 0 0 0
24/12/2021
14.58
 22,500 14.37 14.65 14.37 0 0 0
23/12/2021
14.37
 30,300 14.79 14.79 14.02 0 0 0
22/12/2021
14.79
 59,700 15.00 15.49 14.65 0 0 0
21/12/2021
15.00
 20,900 15.28 15.28 15.00 0 0 0
20/12/2021
15.28
 14,816 15.70 16.25 15.28 0 0 0
17/12/2021
15.70
 46,900 15.28 15.70 14.58 0 0 0
16/12/2021
15.28
 7,400 15.63 15.63 15.28 0 0 0
15/12/2021
15.63
 31,300 15.98 16.32 15.35 100 0 0.0
14/12/2021
15.98
 16,010 16.18 16.18 15.77 0 0 0
13/12/2021
16.18
 8,700 15.63 16.39 15.77 0 0 0
10/12/2021
15.63
 27,205 15.49 16.25 15.49 0 0 0
09/12/2021
15.49
 40,500 15.00 15.49 13.95 0 0 0
08/12/2021
15.00
 17,600 15.14 15.14 14.86 0 0 0
07/12/2021
15.14
 13,923 14.58 15.63 14.44 0 0 0
06/12/2021
14.58
 23,540 15.84 15.84 14.51 0 0 0
03/12/2021
15.84
 34,200 16.53 16.53 15.84 0 0 0
02/12/2021
16.53
 25,000 16.74 17.09 16.46 0 0 0
01/12/2021
16.74
 19,800 16.46 17.09 15.56 0 0 0
30/11/2021
16.46
 35,300 17.23 17.23 16.32 0 0 0
29/11/2021
17.23
 58,902 16.74 18.70 15.84 0 0 0
26/11/2021
16.74
 38,300 17.44 17.44 16.74 0 0 0
25/11/2021
17.44
 63,032 18.14 18.28 17.37 0 0 0
24/11/2021
18.14
 34,820 17.09 18.84 17.51 0 0 0
23/11/2021
17.09
 62,501 18.70 18.70 15.70 0 100 -0.0
22/11/2021
18.70
 55,100 17.30 18.70 16.74 0 900 -0.0
19/11/2021
17.30
 127,980 19.18 19.53 17.23 0 9,900 -0.3
18/11/2021
19.18
 107,703 18.49 19.88 17.44 100 3,100 -0.1
17/11/2021
18.49
 125,689 19.46 19.53 16.74 100 3,700 -0.1
16/11/2021
19.46
 219,000 17.65 20.16 17.93 4,100 1,000 0.1
15/11/2021
17.65
 130,400 15.84 17.65 15.91 2,000 8,200 -0.2
12/11/2021
15.84
 171,371 14.02 15.84 13.74 9,000 0 0.2
11/11/2021
14.02
 50,900 14.09 14.09 13.32 1,400 0 0.0
10/11/2021
14.09
 48,200 14.23 14.37 14.02 2,000 0 0.0
09/11/2021
14.23
 58,900 14.65 14.65 14.02 0 0 0
08/11/2021
14.65
 85,800 14.65 14.79 13.95 0 8,800 -0.2
05/11/2021
14.65
 39,900 15.00 15.49 14.58 0 0 0
04/11/2021
15.00
 150,138 13.60 15.28 13.67 0 1,400 -0.0
03/11/2021
13.60
 148,450 13.19 13.81 13.19 0 0 0
02/11/2021
13.19
 52,900 13.19 13.46 13.05 0 0 0
01/11/2021
13.19
 39,078 12.84 13.25 12.91 0 0 0
29/10/2021
12.84
 50,400 12.91 13.12 12.56 0 0 0
28/10/2021
12.91
 18,000 12.91 13.46 12.91 0 0 0
27/10/2021
12.91
 30,300 12.91 13.05 12.56 0 0 0
26/10/2021
12.91
 73,000 12.84 13.60 12.56 0 0 0
25/10/2021
12.84
 40,000 13.25 13.95 12.84 200 0 0.0
22/10/2021
13.25
 107,900 13.25 13.39 12.84 0 400 -0.0
21/10/2021
13.25
 28,700 13.81 13.81 13.19 0 0 0
20/10/2021
13.81
 33,900 13.88 13.88 13.32 0 0 0
19/10/2021
13.88
 41,800 13.53 13.95 13.81 0 0 0
18/10/2021
13.53
 35,900 13.74 14.09 13.53 400 0 0.0
15/10/2021
13.74
 105,100 13.46 13.81 13.19 0 0 0
14/10/2021
13.46
 29,800 13.25 13.53 13.12 0 0 0
13/10/2021
13.25
 29,400 13.19 14.02 13.12 0 0 0
12/10/2021
13.19
 16,700 13.19 13.32 13.12 0 0 0
11/10/2021
13.19
 21,700 13.32 13.53 12.91 0 0 0
08/10/2021
13.32
 4,500 13.53 13.60 13.25 0 0 0
07/10/2021
13.53
 6,700 13.25 13.60 12.91 500 0 0.0
06/10/2021
13.25
 10,100 13.46 13.67 13.12 0 0 0
05/10/2021
13.46
 8,000 13.25 13.74 13.46 0 0 0
04/10/2021
13.25
 16,707 13.53 13.81 12.77 0 0 0
01/10/2021
13.53
 26,200 13.53 13.88 13.39 0 0 0
30/09/2021
13.53
 7,800 13.60 13.74 13.46 0 0 0
29/09/2021
13.60
 5,600 13.67 13.88 13.25 0 0 0
28/09/2021
13.67
 19,300 13.05 13.81 13.12 0 0 0
27/09/2021
13.05
 40,600 13.25 13.32 12.91 200 0 0.0
24/09/2021
13.25
 45,900 13.67 13.88 13.25 200 0 0.0
23/09/2021
13.67
 43,400 14.02 14.30 13.67 0 0 0
22/09/2021
14.02
 41,200 13.95 14.51 13.60 0 0 0
21/09/2021
13.95
 53,907 14.02 14.02 13.25 0 0 0
20/09/2021
14.02
 48,300 14.23 14.65 12.98 0 0 0
17/09/2021
14.23
 40,700 14.02 14.23 13.39 0 0 0
16/09/2021
14.02
 50,600 13.74 14.51 13.60 0 0 0
15/09/2021
13.74
 19,700 13.95 13.95 13.46 0 0 0
14/09/2021
13.95
 13,400 13.95 14.09 13.74 0 100 -0.0
13/09/2021
13.95
 64,900 13.81 14.58 13.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |