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)
10/09/2021
13.81
 53,300 13.81 14.37 13.74 5,000 0 0.1
09/09/2021
13.81
 33,600 13.25 14.79 13.60 0 0 0
08/09/2021
13.25
 49,900 14.30 14.51 12.28 0 0 0
07/09/2021
14.30
 35,700 14.51 14.65 14.30 0 0 0
06/09/2021
14.51
 134,000 14.51 16.05 14.23 0 200 -0.0
01/09/2021
14.51
 31,000 14.65 14.65 14.30 0 0 0
31/08/2021
14.65
 57,000 14.93 15.00 14.30 0 0 0
30/08/2021
14.93
 53,200 14.30 14.93 14.23 0 0 0
27/08/2021
14.30
 100,000 14.79 15.07 13.60 0 0 0
26/08/2021
14.79
 57,000 15.14 15.35 14.72 0 0 0
25/08/2021
15.14
 92,900 14.65 15.21 13.95 0 0 0
24/08/2021
14.65
 332,500 17.30 18.21 14.44 0 0 0
23/08/2021
17.30
 72,700 15.07 17.30 15.07 0 0 0
20/08/2021
15.07
 238,700 13.46 15.07 14.09 12,400 0 0.3
19/08/2021
13.46
 480,400 11.65 13.46 11.44 0 0 0
18/08/2021
11.65
 7,100 11.37 12.21 11.65 0 0 0
17/08/2021
11.37
 8,400 11.37 12.56 11.37 0 0 0
16/08/2021
11.37
 26,500 11.16 11.86 11.09 0 400 -0.0
13/08/2021
11.16
 13,000 10.67 11.16 10.81 0 400 -0.0
12/08/2021
10.67
 23,600 11.16 11.16 10.67 0 0 0
11/08/2021
11.16
 13,800 11.44 11.51 11.16 0 0 0
10/08/2021
11.44
 54,200 11.86 12.49 11.16 0 0 0
09/08/2021
11.86
 42,400 10.74 12.49 10.46 0 0 0
06/08/2021
10.74
 18,200 10.67 11.86 10.67 0 0 0
05/08/2021
10.67
 7,600 10.39 10.67 10.46 0 0 0
04/08/2021
10.39
 11,100 10.26 10.46 10.19 600 0 0.0
03/08/2021
10.26
 11,100 10.19 10.32 10.12 0 0 0
02/08/2021
10.19
 16,100 10.26 10.32 10.05 100 0 0.0
30/07/2021
10.26
 12,900 10.12 10.46 10.12 200 0 0.0
29/07/2021
10.12
 4,500 9.98 11.30 9.91 0 0 0
28/07/2021
9.98
 38,700 10.67 10.67 9.77 0 0 0
27/07/2021
10.67
 600 10.12 10.67 9.91 0 0 0
26/07/2021
10.12
 6,200 10.12 10.12 9.84 0 0 0
23/07/2021
10.12
 7,800 10.60 10.67 10.12 100 0 0.0
22/07/2021
10.60
 7,300 10.32 10.81 10.60 0 0 0
21/07/2021
10.32
 8,600 10.39 10.53 9.98 100 0 0.0
20/07/2021
10.39
 18,200 9.91 10.46 9.56 0 0 0
19/07/2021
9.91
 18,700 10.32 10.32 9.84 0 0 0
16/07/2021
10.32
 20,400 10.26 10.39 9.91 0 0 0
15/07/2021
10.26
 8,300 9.70 10.39 9.63 0 0 0
14/07/2021
9.70
 4,700 9.70 10.53 9.70 0 0 0
13/07/2021
9.70
 22,700 9.49 9.77 9.49 0 0 0
12/07/2021
9.49
 63,601 10.88 10.88 9.35 0 0 0
09/07/2021
10.88
 7,600 11.02 11.09 9.84 0 0 0
08/07/2021
11.02
 15,900 11.09 11.16 10.88 0 0 0
07/07/2021
11.09
 16,500 11.02 11.51 10.19 0 0 0
06/07/2021
11.02
 60,002 12.00 12.56 11.02 0 1,700 -0.0
05/07/2021
12.00
 74,200 13.25 13.25 11.65 0 0 0
02/07/2021
13.25
 50,100 13.32 13.53 13.19 0 0 0
01/07/2021
13.32
 108,700 13.67 15.35 11.72 0 200 -0.0
30/06/2021
13.67
 267,630 11.93 13.67 13.67 300 0 0.0
29/06/2021
11.93
 44,800 10.39 11.93 11.93 0 0 0
28/06/2021
10.39
 40,508 9.28 10.39 10.32 0 0 0
25/06/2021
9.28
 9,800 9.07 9.28 8.86 0 0 0
24/06/2021
9.07
 2,400 9.07 9.21 8.86 0 0 0
23/06/2021
9.07
 3,000 9.07 9.14 9.07 0 0 0
22/06/2021
9.07
 13,423 9.28 9.28 8.72 0 0 0
21/06/2021
9.28
 8,100 9.42 9.42 9.07 0 0 0
18/06/2021
9.42
 6,700 9.77 9.77 9.00 0 0 0
17/06/2021
9.77
 18,800 9.42 9.77 8.65 0 0 0
16/06/2021
9.42
 4,723 9.70 9.77 9.42 0 0 0
15/06/2021
9.70
 1,600 9.70 10.12 9.70 0 0 0
14/06/2021
9.70
 16,800 10.05 10.05 9.42 0 0 0
11/06/2021
10.05
 19,700 9.56 10.05 9.56 0 0 0
10/06/2021
9.56
 8,200 10.46 11.37 9.56 200 0 0.0
09/06/2021
10.46
 7,500 9.70 11.30 9.84 0 0 0
08/06/2021
9.70
 21,131 10.19 10.19 9.70 0 0 0
07/06/2021
10.19
 17,800 11.16 11.16 9.70 0 0 0
04/06/2021
11.16
 16,100 11.58 12.07 10.46 0 0 0
03/06/2021
11.58
 78,900 11.65 11.72 10.26 800 0 0.0
02/06/2021
11.65
 71,493 10.46 12.00 11.37 100 0 0.0
01/06/2021
10.46
 24,320 9.49 10.46 10.46 0 0 0
31/05/2021
9.49
 77,904 8.30 9.49 8.37 0 0 0
28/05/2021
8.30
 13,900 8.37 8.44 8.16 0 0 0
27/05/2021
8.37
 15,200 8.37 8.51 7.74 0 0 0
26/05/2021
8.37
 19,500 8.37 8.58 8.02 700 0 0.0
25/05/2021
8.37
 20,900 8.58 8.58 8.37 0 0 0
24/05/2021
8.58
 3,100 8.09 8.58 7.95 0 0 0
21/05/2021
8.09
 2,600 8.02 8.09 7.67 0 0 0
20/05/2021
8.02
 4,006 8.51 8.58 8.02 0 0 0
19/05/2021
8.51
 14,700 8.65 8.65 8.23 0 1,900 -0.0
18/05/2021
8.65
 6,900 8.72 8.86 8.65 0 0 0
17/05/2021
8.72
 6,400 9.00 9.00 8.72 0 0 0
14/05/2021
9.00
 6,300 9.14 9.14 8.37 0 0 0
13/05/2021
9.14
 6,500 9.00 9.21 9.00 0 0 0
12/05/2021
9.00
 5,800 9.14 9.14 8.79 0 0 0
11/05/2021
9.14
 8,500 9.14 9.14 8.37 0 0 0
10/05/2021
9.14
 10,600 9.35 9.42 9.07 0 0 0
07/05/2021
9.35
 10,100 9.42 10.12 9.35 0 0 0
06/05/2021
9.42
 8,400 8.37 9.42 8.30 0 0 0
05/05/2021
8.37
 11,900 7.88 8.86 8.16 0 0 0
04/05/2021
7.88
 2,600 8.79 8.79 7.88 0 0 0
29/04/2021
8.79
 800 9.07 9.77 8.79 0 0 0
28/04/2021
9.07
 618 9.77 9.77 9.07 0 0 0
27/04/2021
9.77
 2,700 9.91 9.91 9.07 0 0 0
26/04/2021
9.91
 4,100 9.63 10.05 9.21 0 0 0
23/04/2021
9.63
 6,100 9.70 9.70 9.07 0 0 0
22/04/2021
9.70
 12,300 10.19 10.88 9.70 0 0 0
20/04/2021
10.19
 4,900 10.95 10.95 9.63 0 0 0
19/04/2021
10.95
 3,900 11.02 11.02 10.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |