CTCP Chứng khoán Đà Nẵng (dsc)

21.90
0.20
(0.92%)
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) 		-0.70 -3.15% 1,614,100 -20,000 -0.4
21.30
22.80
21.70
2 tháng
(2024-07-22) 		-0.50 -2.27% 4,573,200 -20,000 -0.4
20
22.80
21.70
3 tháng
(2024-06-21) 		-4.40 -16.99% 14,285,100 900 0.1
20
25.90
21.70
6 tháng
(2024-03-25) 		-3.50 -14% 38,235,700 -21,200 -0.5
20
27.80
21.70
12 tháng
(2023-09-25) 		2.50 13.16% 64,905,200 600 0.0
14.90
27.80
21.70
24 tháng
(2022-09-30) 		-1.10 -4.88% 115,328,709 1,000 0.0
12.63
39.69
21.70
36 tháng
(2021-10-05) 		8.04 59.68% 129,330,018 -16,000 -0.4
6.77
39.69
21.70
60 tháng
(2019-10-16) 		16.48 328.04% 135,128,845 8,550 0.2
2.79
39.69
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
5.93
 7,800 5.58 5.93 5.58 0 0 0
03/02/2021
5.58
 2,000 5.44 5.58 5.44 0 0 0
02/02/2021
5.44
 8,000 5.51 5.51 5.44 0 0 0
01/02/2021
5.51
 0 5.65 5.51 5.65 0 0 0
29/01/2021
5.65
 8,500 6.00 6.00 5.23 0 0 0
28/01/2021
6.00
 0 6.00 6.00 6.00 0 0 0
27/01/2021
6.00
 0 6.00 6.00 6.00 0 0 0
26/01/2021
6.00
 2,100 6.00 6.00 6.00 0 0 0
25/01/2021
6.00
 4,200 6.35 6.35 5.93 0 0 0
22/01/2021
6.35
 3,000 6.42 6.42 6.21 0 0 0
21/01/2021
6.42
 6,300 6.28 6.42 6.00 0 0 0
20/01/2021
6.28
 3,900 5.93 6.28 6.14 0 0 0
19/01/2021
5.93
 10,600 6.42 6.84 5.65 0 0 0
18/01/2021
6.42
 4,500 6.35 6.63 6.42 0 0 0
15/01/2021
6.35
 26,500 7.67 7.67 6.35 2,000 0 0.0
14/01/2021
7.67
 16,910 7.60 7.67 6.84 2,700 0 0.0
13/01/2021
7.60
 6,200 7.95 7.95 7.60 0 0 0
12/01/2021
7.95
 7,400 7.81 8.37 7.67 200 0 0.0
11/01/2021
7.81
 17,400 6.84 7.81 6.98 1,900 0 0.0
08/01/2021
6.84
 14,600 6.00 6.84 6.63 0 400 -0.0
07/01/2021
6.00
 400 6.28 6.28 6.00 0 0 0
06/01/2021
6.28
 16,000 6.00 6.49 5.16 0 0 0
05/01/2021
6.00
 1,000 6.28 6.28 6.00 0 0 0
04/01/2021
6.28
 3,500 5.58 6.28 5.93 0 0 0
31/12/2020
5.58
 1,100 5.58 5.58 5.58 0 0 0
30/12/2020
5.58
 9,900 5.44 5.72 5.44 0 0 0
29/12/2020
5.44
 14,810 4.81 5.44 4.81 0 0 0
28/12/2020
4.81
 5,500 4.67 4.81 4.67 0 0 0
25/12/2020
4.67
 910 4.67 4.67 4.67 0 0 0
24/12/2020
4.67
 2,500 4.53 4.67 4.60 0 0 0
23/12/2020
4.53
 3,100 4.40 4.53 4.53 0 0 0
22/12/2020
4.40
 6,600 4.40 4.46 3.98 0 0 0
21/12/2020
4.40
 3,600 4.40 4.40 4.40 0 0 0
18/12/2020
4.40
 0 4.46 4.40 4.46 0 0 0
17/12/2020
4.46
 400 4.26 4.46 4.26 0 0 0
16/12/2020
4.26
 5,400 4.26 4.26 4.26 0 0 0
15/12/2020
4.26
 0 4.26 4.26 4.26 0 0 0
14/12/2020
4.26
 6,100 3.63 4.26 3.70 0 0 0
11/12/2020
3.63
 3,500 4.19 4.46 3.63 0 0 0
10/12/2020
4.19
 1,600 4.05 4.19 4.19 0 0 0
09/12/2020
4.05
 0 4.05 4.05 4.05 0 0 0
08/12/2020
4.05
 0 4.05 4.05 4.05 0 0 0
07/12/2020
4.05
 0 4.05 4.05 4.05 0 0 0
04/12/2020
4.05
 100 3.56 4.05 4.05 0 0 0
03/12/2020
3.56
 700 3.84 3.84 3.56 0 0 0
02/12/2020
3.84
 1,200 4.40 4.40 3.84 0 0 0
01/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
30/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
27/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
26/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
25/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
24/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
23/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
20/11/2020
4.40
 0 4.40 4.40 4.40 0 0 0
19/11/2020
4.40
 0 4.46 4.40 4.40 0 0 0
18/11/2020
4.46
 2,500 3.91 4.46 4.33 0 0 0
17/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
16/11/2020
3.91
 2,000 4.33 4.33 3.91 0 0 0
13/11/2020
4.33
 0 4.33 4.33 4.33 0 0 0
12/11/2020
4.33
 0 4.33 4.33 4.33 0 0 0
11/11/2020
4.33
 16 4.33 4.33 4.33 0 0 0
10/11/2020
4.33
 0 4.33 4.33 4.33 0 0 0
09/11/2020
4.33
 0 4.33 4.33 4.33 0 0 0
06/11/2020
4.33
 1,000 5.02 5.02 4.33 0 0 0
05/11/2020
5.02
 0 5.02 5.02 5.02 0 0 0
04/11/2020
5.02
 100 4.46 5.02 5.02 0 0 0
03/11/2020
4.46
 0 4.53 4.46 4.46 0 0 0
02/11/2020
4.53
 1,700 4.46 4.53 4.46 0 0 0
30/10/2020
4.46
 1,900 4.05 4.46 4.05 0 0 0
29/10/2020
4.05
 0 4.05 4.05 4.05 0 0 0
28/10/2020
4.05
 0 4.05 4.05 4.05 0 0 0
27/10/2020
4.05
 0 4.05 4.05 4.05 0 0 0
26/10/2020
4.05
 0 4.05 4.05 4.05 0 0 0
23/10/2020
4.05
 1,000 4.12 4.12 4.05 0 0 0
22/10/2020
4.12
 400 3.63 4.12 3.91 0 0 0
21/10/2020
3.63
 3,300 4.19 4.19 3.63 0 0 0
20/10/2020
4.19
 1,700 4.19 4.19 3.84 0 0 0
19/10/2020
4.19
 500 3.84 4.19 4.19 0 0 0
16/10/2020
3.84
 100 4.46 4.46 3.84 0 0 0
15/10/2020
4.46
 0 4.46 4.46 4.46 0 0 0
14/10/2020
4.46
 500 4.05 4.46 4.46 0 0 0
13/10/2020
4.05
 3,000 4.46 4.46 3.91 0 0 0
12/10/2020
4.46
 500 4.40 4.46 4.46 0 0 0
09/10/2020
4.40
 600 4.40 4.67 4.40 0 0 0
08/10/2020
4.40
 3,600 4.33 4.81 4.40 0 0 0
07/10/2020
4.33
 2,100 4.67 4.67 4.33 0 0 0
06/10/2020
4.67
 3,900 4.19 4.67 3.63 0 0 0
05/10/2020
4.19
 1,540 4.19 4.19 4.19 0 0 0
02/10/2020
4.19
 800 4.40 5.09 3.91 0 0 0
01/10/2020
4.40
 12,901 5.02 5.02 4.40 0 12,400 0
30/09/2020
5.02
 100 4.53 5.02 5.02 0 0 0
29/09/2020
4.53
 100 4.60 4.60 4.53 0 0 0
28/09/2020
4.60
 0 4.67 4.60 4.60 0 0 0
25/09/2020
4.67
 3,500 4.88 4.95 3.77 0 200 -0.0
24/09/2020
4.88
 1,301 4.46 4.88 4.19 0 0 0
23/09/2020
4.46
 1,000 4.46 4.88 4.40 0 0 0
22/09/2020
4.46
 10 4.46 4.46 4.46 0 0 0
21/09/2020
4.46
 0 4.46 4.46 4.46 0 0 0
18/09/2020
4.46
 0 4.46 4.46 4.46 0 0 0
17/09/2020
4.46
 300 4.05 4.46 4.46 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |