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)
28/07/2023
23.60
 305,125 23.10 23.80 22.70 0 0 0
27/07/2023
23
 493,878 23.80 23.90 22.70 0 0 0
26/07/2023
23.70
 385,611 24 24.40 23.70 0 0 0
25/07/2023
24.10
 411,150 24.40 25.10 24 0 0 0
24/07/2023
25.20
 716,030 25.20 25.60 24.40 0 0 0
21/07/2023
25.20
 767,810 24.50 26.80 24.50 0 0 0
20/07/2023
24.80
 998,080 24 25.30 24 0 0 0
19/07/2023
24.30
 291,500 24 24.90 24 0 0 0
18/07/2023
24.40
 454,992 24.70 25.40 24 0 0 0
17/07/2023
25.20
 428,630 25.40 25.90 24.80 0 0 0
14/07/2023
25
 569,800 24.60 25.40 24.50 0 0 0
13/07/2023
24.80
 185,230 24.20 25 24.20 0 0 0
12/07/2023
24.60
 524,762 24 24.90 24 0 0 0
11/07/2023
24.80
 366,900 24.40 25.40 24.10 0 0 0
10/07/2023
24.60
 373,410 24.10 25.80 24.10 0 0 0
07/07/2023
24.40
 284,908 24.70 25 24 0 0 0
06/07/2023
25
 271,611 26 26.50 24.70 0 0 0
05/07/2023
26.20
 310,416 26.50 27.30 26 0 0 0
04/07/2023
27
 366,421 26 27.20 26 0 0 0
03/07/2023
26.50
 388,200 26 27.50 25.90 0 0 0
30/06/2023
26.40
 501,694 25.40 26.40 25.10 0 0 0
29/06/2023
25.50
 508,022 25.50 26.80 25 0 0 0
28/06/2023
26.20
 392,251 24.90 26.50 24.90 0 0 0
27/06/2023
26
 450,909 24.50 26 24 0 0 0
26/06/2023
24.80
 450,150 22.90 25.40 22.80 0 0 0
23/06/2023
22.90
 246,500 23 23.50 22.50 0 0 0
22/06/2023
22.90
 343,600 22.20 23.40 21.90 0 0 0
21/06/2023
22.20
 292,600 21.70 22.30 21.50 0 0 0
20/06/2023
22
 294,700 21.30 22 21 0 0 0
19/06/2023
21.70
 71,919 21.30 22.20 21.30 0 0 0
16/06/2023
21.90
 327,801 21.30 22.20 21.30 0 0 0
15/06/2023
21.10
 28,500 21.60 21.60 21 0 0 0
14/06/2023
21.30
 160,401 22 22.50 21.20 0 0 0
13/06/2023
22.30
 218,800 21.50 22.40 21.50 0 0 0
12/06/2023
21.70
 155,300 21 21.90 21 0 0 0
09/06/2023
21.50
 38,401 21.20 21.50 20.90 0 0 0
08/06/2023
21.60
 114,500 21 21.60 20.80 0 0 0
07/06/2023
21.40
 80,000 21.50 22.20 21.20 0 0 0
06/06/2023
21.70
 186,100 21.90 21.90 21 0 0 0
05/06/2023
22
 245,401 21.40 22 20.40 0 0 0
02/06/2023
21
 162,800 22.30 22.80 21 0 0 0
01/06/2023
22.30
 192,200 21.20 22.90 21 0 0 0
31/05/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
31/05/2023
20.30
 55,910 19.60 20.30 19 0 0 0
30/05/2023
17.65
 167,600 17.79 17.93 17.44 0 0 0
29/05/2023
17.93
 242,200 17.65 18.84 17.23 0 0 0
26/05/2023
17.72
 121,100 18.49 18.56 17.72 0 0 0
25/05/2023
17.65
 172,200 18.63 18.63 17.51 0 0 0
24/05/2023
18.42
 137,507 18.77 18.98 18.42 0 0 0
23/05/2023
18.98
 74,701 19.18 19.18 18.56 0 0 0
22/05/2023
19.46
 226,901 19.88 19.88 18.84 0 0 0
19/05/2023
19.95
 67,100 19.53 19.95 19.32 0 0 0
18/05/2023
19.74
 81,071 19.25 19.95 19.18 0 0 0
17/05/2023
19.39
 137,107 18.63 19.60 18.63 0 0 0
16/05/2023
18.84
 45,200 18.77 18.84 18.42 0 0 0
15/05/2023
18.49
 99,500 18.70 19.46 18.28 0 0 0
12/05/2023
18.42
 68,007 18.14 18.42 18.00 0 0 0
11/05/2023
18.21
 35,900 17.79 18.35 17.79 0 0 0
10/05/2023
17.93
 36,300 17.79 18.14 17.79 0 0 0
09/05/2023
18.14
 61,700 18.14 18.14 17.72 0 0 0
08/05/2023
18.00
 97,605 18.00 18.35 17.86 0 0 0
05/05/2023
17.86
 95,400 18.42 18.42 17.16 0 0 0
04/05/2023
26.20
 38,000 26.40 26.80 25.70 0 0 0
28/04/2023
18.42
 39,500 18.56 18.91 18.14 0 0 0
27/04/2023
18.49
 74,000 18.49 18.91 18.49 0 0 0
26/04/2023
18.56
 197,005 17.79 18.84 17.79 0 0 0
25/04/2023
18.14
 82,401 18.07 18.56 17.79 0 0 0
24/04/2023
18.49
 137,306 18.56 19.53 18.07 0 0 0
21/04/2023
18.84
 284,500 18.98 19.53 18.70 0 0 0
20/04/2023
18.91
 228,476 18.00 19.18 18.00 0 0 0
19/04/2023
18.07
 78,004 18.42 18.42 17.86 0 0 0
18/04/2023
18.28
 172,000 18.14 18.35 17.72 0 0 0
17/04/2023
18.14
 71,100 18.14 18.49 17.72 0 0 0
14/04/2023
18.14
 436,108 17.79 18.49 17.79 0 0 0
13/04/2023
17.79
 105,774 18.28 18.28 17.65 0 0 0
12/04/2023
18.28
 160,002 18.77 18.84 18.21 0 0 0
11/04/2023
18.77
 216,413 17.79 18.77 17.79 0 0 0
10/04/2023
18.00
 415,634 16.46 18.14 16.39 0 0 0
07/04/2023
16.46
 100,922 16.25 16.46 16.18 0 0 0
06/04/2023
16.25
 108,208 16.05 16.67 16.05 0 0 0
05/04/2023
16.25
 145,605 15.98 16.32 15.70 0 0 0
04/04/2023
16.12
 150,634 16.18 16.25 15.91 0 0 0
03/04/2023
16.32
 241,300 15.35 16.39 15.35 0 0 0
31/03/2023
15.49
 211,505 14.72 15.56 14.72 0 0 0
30/03/2023
14.86
 179,446 14.37 14.93 14.16 0 0 0
29/03/2023
14.58
 19,405 14.44 14.72 14.37 0 0 0
28/03/2023
14.65
 29,305 14.79 14.79 14.51 0 0 0
27/03/2023
14.93
 30,400 15.42 15.42 14.65 0 0 0
24/03/2023
14.79
 38,607 15.00 15.63 14.65 0 0 0
23/03/2023
14.86
 17,400 14.65 14.86 14.58 0 0 0
22/03/2023
14.86
 55,400 14.65 15.07 14.65 0 0 0
21/03/2023
14.79
 25,800 14.37 14.79 14.30 0 0 0
20/03/2023
14.93
 13,310 15.07 15.07 14.51 0 0 0
17/03/2023
15.07
 60,700 14.79 15.21 14.65 0 0 0
16/03/2023
15.14
 69,607 14.93 15.14 14.30 0 0 0
15/03/2023
15.42
 147,300 14.23 15.63 14.23 0 0 0
14/03/2023
14.37
 54,500 14.30 14.37 13.81 0 0 0
13/03/2023
14.30
 73,200 13.81 14.51 13.32 0 0 0
10/03/2023
13.95
 42,712 13.46 14.02 13.46 0 0 0
09/03/2023
13.46
 38,400 13.53 13.95 13.25 0 0 0
08/03/2023
13.32
 36,700 12.84 13.39 12.84 0 0 0

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