CTCP Đầu tư DNA (ksd)

4.90
-0.40
(-7.55%)
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
(2024-08-20) 		1.80 51.43% 468,800 0 0
3.50
6.30
5.30
2 tháng
(2024-07-22) 		1.60 43.24% 470,900 0 0
3.40
6.30
5.30
3 tháng
(2024-06-21) 		1.50 39.47% 478,700 0 0
3.40
6.30
5.30
6 tháng
(2024-03-25) 		1.50 39.47% 693,500 300 0.0
3.20
6.30
5.30
12 tháng
(2023-09-25) 		0.20 3.92% 1,560,400 400 0.0
3.20
6.30
5.30
24 tháng
(2022-09-30) 		-0.60 -10.17% 8,801,828 -12,898 -0.1
3.20
6.80
5.30
36 tháng
(2021-10-05) 		0.80 17.78% 21,733,022 41,202 0.4
3.20
12.30
5.30
60 tháng
(2019-10-16) 		0.10 1.92% 30,940,765 2,952,802 11.8
3.20
12.30
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
6.90
 105,700 7.30 7.30 6.80 0 0 0
25/11/2021
7.30
 67,100 7.30 7.50 7 0 1,200 -0.0
24/11/2021
7.30
 96,509 6.90 7.40 6.90 0 0 0
23/11/2021
6.90
 186,900 7 7.30 6.40 0 8,800 -0.1
22/11/2021
7
 221,600 7 7.50 6.80 0 35,900 -0.2
19/11/2021
7
 134,757 6.80 7.10 6.70 1,200 0 0.0
18/11/2021
6.80
 102,715 6.50 6.90 6.60 0 12,000 -0.1
17/11/2021
6.50
 24,400 6.40 6.80 6.10 6,000 300 0.0
16/11/2021
6.40
 116,509 6.90 7 6.30 8,700 1,500 0.0
15/11/2021
6.90
 98,300 6.70 7.20 6.50 6,300 200 0.0
12/11/2021
6.70
 85,500 6.20 6.70 6.30 600 2,700 -0.0
11/11/2021
6.20
 59,224 5.70 6.20 5.60 13,000 0 0.1
10/11/2021
5.70
 27,400 5.80 5.80 5.70 3,100 0 0.0
09/11/2021
5.80
 53,600 5.70 6 5.70 0 0 0
08/11/2021
5.70
 78,800 5.80 5.80 5.60 0 0 0
05/11/2021
5.80
 66,824 6 6 5.50 400 0 0.0
04/11/2021
6
 34,105 6.20 6.20 5.80 100 1,000 -0.0
03/11/2021
6.20
 125,700 5.80 6.20 5.70 6,800 12,300 -0.0
02/11/2021
5.80
 191,024 5.30 5.80 5.40 16,400 0 0.1
01/11/2021
5.30
 44,960 5.30 5.50 5.30 0 0 0
29/10/2021
5.30
 27,800 5.30 5.30 5.10 500 0 0.0
28/10/2021
5.30
 72,100 5.30 5.50 5.30 10,000 0 0.1
27/10/2021
5.30
 88,700 5.20 5.50 5 11,600 0 0.1
26/10/2021
5.20
 47,100 5.20 5.20 4.90 0 0 0
25/10/2021
5.20
 26,200 5.20 5.30 4.90 0 0 0
22/10/2021
5.20
 164,600 4.90 5.30 4.90 200 0 0.0
21/10/2021
4.90
 45,600 4.70 4.90 4.70 0 0 0
20/10/2021
4.70
 45,500 4.70 4.80 4.50 0 0 0
19/10/2021
4.70
 41,600 4.50 4.80 4.50 0 0 0
18/10/2021
4.50
 44,100 4.50 4.60 4.50 0 100 0
15/10/2021
4.50
 46,300 4.50 4.70 4.40 0 0 0
14/10/2021
4.50
 15,400 4.40 4.50 4.30 0 0 0
13/10/2021
4.40
 6,600 4.50 4.50 4.40 100 0 0.0
12/10/2021
4.50
 40,200 4.40 4.50 4.30 1,000 0 0.0
11/10/2021
4.40
 2,100 4.40 4.40 4.30 0 0 0
08/10/2021
4.40
 10,100 4.50 4.50 4.30 0 0 0
07/10/2021
4.50
 14,400 4.30 4.50 4.30 0 0 0
06/10/2021
4.30
 30,000 4.50 4.50 4.30 0 0 0
05/10/2021
4.50
 14,800 4.50 4.50 4.30 0 0 0
04/10/2021
4.50
 25,400 4.30 4.60 4.20 1,000 0 0.0
01/10/2021
4.30
 25,900 4.70 4.70 4.30 0 0 0
30/09/2021
4.70
 27,810 4.60 4.80 4.20 0 0 0
29/09/2021
4.60
 17,648 5 5 4.50 0 0 0
28/09/2021
5
 60,000 5 5 4.50 0 23,500 -0.1
27/09/2021
5
 20,838 5.30 5.30 4.90 0 0 0
24/09/2021
5.30
 195,300 5.20 5.70 4.90 0 0 0
23/09/2021
5.20
 156,050 4.80 5.20 5.20 0 0 0
22/09/2021
4.80
 43,736 4.40 4.80 4.40 0 0 0
21/09/2021
4.40
 35,600 4.20 4.40 4.20 0 0 0
20/09/2021
4.20
 30,250 4 4.30 4 0 0 0
17/09/2021
4
 29,600 4.10 4.20 4 0 0 0
16/09/2021
4.10
 39,800 4.40 4.40 4 0 0 0
15/09/2021
4.40
 32,029 4 4.40 4 0 0 0
14/09/2021
4
 63,400 3.80 4.10 3.70 0 0 0
13/09/2021
3.80
 68,600 3.80 3.80 3.60 0 0 0
10/09/2021
3.80
 7,700 3.80 3.80 3.60 0 0 0
09/09/2021
3.80
 600 3.90 3.90 3.80 0 0 0
08/09/2021
3.90
 4,600 3.90 3.90 3.80 0 0 0
07/09/2021
3.90
 19,200 3.80 4 3.80 0 0 0
06/09/2021
3.80
 29,900 3.80 3.90 3.60 0 0 0
01/09/2021
3.80
 4,200 3.70 3.80 3.60 0 0 0
31/08/2021
3.70
 13,600 3.80 3.80 3.60 0 0 0
30/08/2021
3.80
 29,800 3.50 3.80 3.50 0 0 0
27/08/2021
3.50
 3,000 3.50 3.50 3.40 0 0 0
26/08/2021
3.50
 9,200 3.40 3.50 3.40 0 0 0
25/08/2021
3.40
 13,600 3.50 3.50 3.40 0 0 0
24/08/2021
3.50
 5,800 3.50 3.50 3.40 0 0 0
23/08/2021
3.50
 13,400 3.50 3.50 3.40 0 0 0
20/08/2021
3.50
 9,400 3.50 3.50 3.40 0 0 0
19/08/2021
3.50
 18,200 3.60 3.60 3.40 0 0 0
18/08/2021
3.60
 8,700 3.60 3.60 3.40 0 0 0
17/08/2021
3.60
 8,300 3.60 3.60 3.50 0 0 0
16/08/2021
3.60
 33,000 3.30 3.60 3.40 0 0 0
13/08/2021
3.30
 26,300 3.30 3.40 3.20 0 0 0
12/08/2021
3.30
 49,900 3.30 3.40 3.20 0 0 0
11/08/2021
3.30
 10,200 3.30 3.30 3.20 0 0 0
10/08/2021
3.30
 36,800 3.20 3.30 3.10 0 0 0
09/08/2021
3.20
 10,600 3.20 3.30 3.20 0 0 0
06/08/2021
3.20
 60,600 3.30 3.30 3.10 0 0 0
05/08/2021
3.30
 81,000 3.20 3.30 3.10 0 0 0
04/08/2021
3.20
 2,800 3.20 3.30 3.10 0 0 0
03/08/2021
3.20
 4,400 3.20 3.20 3 0 0 0
02/08/2021
3.20
 59,600 3.40 3.40 3.10 0 0 0
30/07/2021
3.40
 26,800 3.40 3.40 3.10 0 0 0
29/07/2021
3.40
 44,800 3.50 3.50 3.20 0 0 0
28/07/2021
3.50
 210 3.50 3.50 3.50 0 0 0
27/07/2021
3.50
 15,600 3.70 3.70 3.40 0 0 0
26/07/2021
3.70
 11,200 3.70 3.70 3.40 0 0 0
23/07/2021
3.70
 29,400 3.70 3.70 3.40 0 0 0
22/07/2021
3.70
 27,200 3.40 3.70 3.30 0 0 0
21/07/2021
3.40
 1,100 3.50 3.50 3.40 0 0 0
20/07/2021
3.50
 400 3.60 3.60 3.50 0 0 0
19/07/2021
3.60
 6,100 3.80 3.80 3.60 0 0 0
16/07/2021
3.80
 0 3.80 3.80 3.80 0 0 0
15/07/2021
3.80
 1,300 3.90 3.90 3.60 0 0 0
14/07/2021
3.90
 1,400 3.60 3.90 3.40 0 0 0
13/07/2021
3.60
 1,300 3.60 3.60 3.60 0 0 0
12/07/2021
3.60
 9,400 4 4 3.60 0 0 0
09/07/2021
4
 100 4 4 4 0 0 0
08/07/2021
4
 2,600 4 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |