CTCP Chứng khoán Đà Nẵng (dsc)

21.70
0.10
(0.46%)
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)
09/07/2019
6.14
 900 6.14 6.28 6.07 0 0 0
08/07/2019
6.14
 5,500 6.28 6.28 6.14 0 0 0
05/07/2019
6.28
 400 6.28 6.28 6.28 0 0 0
04/07/2019
6.28
 5,800 6.28 6.42 6.14 0 0 0
03/07/2019
6.28
 17,800 6.28 6.63 6.21 0 0 0
02/07/2019
6.28
 3,500 6.28 6.35 6.28 0 0 0
01/07/2019
6.28
 800 6.28 6.84 6.28 0 0 0
28/06/2019
6.28
 2,500 6.14 6.84 6.21 0 0 0
27/06/2019
6.14
 18,300 6.21 6.21 6.07 0 0 0
26/06/2019
6.21
 20,200 6.28 6.28 6.14 0 0 0
25/06/2019
6.28
 6,500 6.35 6.49 6.14 0 0 0
24/06/2019
6.35
 4,500 6.56 6.56 6.28 0 0 0
21/06/2019
6.56
 5,800 6.49 6.63 6.42 0 0 0
20/06/2019
6.49
 400 6.49 6.49 6.49 0 0 0
19/06/2019
6.49
 10,900 6.00 6.63 6.00 0 0 0
18/06/2019
6.00
 14,400 6.21 6.28 6.00 0 0 0
17/06/2019
6.21
 3,000 6.21 6.28 6.21 0 0 0
14/06/2019
6.21
 9,600 6.28 6.28 6.07 0 0 0
13/06/2019
6.28
 3,100 6.14 6.35 6.28 0 0 0
12/06/2019
6.14
 300 6.28 6.35 6.14 0 0 0
11/06/2019
6.28
 20,100 6.35 6.49 5.86 0 0 0
10/06/2019
6.35
 22,100 6.56 6.70 6.35 0 0 0
07/06/2019
6.56
 17,700 6.84 6.84 6.42 0 0 0
06/06/2019
6.84
 20,900 6.70 6.98 6.84 0 0 0
05/06/2019
6.70
 14,400 6.98 7.12 6.70 0 0 0
04/06/2019
6.98
 24,400 7.60 7.60 6.98 0 0 0
03/06/2019: Cổ tức tiền mặt tỉ lệ: 30%
03/06/2019
7.60
 8,600 7.46 8.30 7.46 0 0 0
31/05/2019
7.46
 50,250 7.46 7.63 7.36 0 0 0
30/05/2019
7.46
 27,900 7.96 7.96 7.36 0 0 0
29/05/2019
7.96
 12,000 8.01 8.12 7.90 100 0 0.0
28/05/2019
8.01
 80,100 7.90 8.17 7.57 0 0 0
27/05/2019
7.90
 115,100 7.19 8.06 7.08 0 0 0
24/05/2019
7.19
 8,600 7.19 7.19 7.08 0 0 0
23/05/2019
7.19
 12,506 7.08 7.36 7.14 0 0 0
22/05/2019
7.08
 41,300 7.19 7.36 7.08 0 0 0
21/05/2019
7.19
 16,250 7.57 7.90 7.19 0 0 0
20/05/2019
7.57
 16,600 7.63 7.63 7.14 0 0 0
17/05/2019
7.63
 62,500 7.30 7.90 7.08 0 0 0
16/05/2019
7.30
 55,101 7.08 7.30 7.08 0 0 0
15/05/2019
7.08
 15,000 7.08 7.08 7.08 0 0 0
14/05/2019
7.08
 5,600 7.30 7.30 7.08 0 0 0
13/05/2019
7.30
 100 7.74 7.74 7.30 0 0 0
10/05/2019
7.74
 1,300 7.03 7.74 7.08 0 0 0
09/05/2019
7.03
 0 7.52 7.03 7.03 0 0 0
08/05/2019
7.52
 700 7.30 7.52 6.97 0 0 0
07/05/2019
7.30
 500 6.70 7.30 6.54 0 0 0
06/05/2019
6.70
 300 7.52 7.52 6.70 0 0 0
03/05/2019
7.52
 0 7.52 7.52 7.52 0 0 0
02/05/2019
7.52
 0 7.52 7.52 7.52 0 0 0
26/04/2019
7.52
 200 7.19 7.52 7.46 0 0 0
25/04/2019
7.19
 1,407 8.06 8.06 7.19 0 0 0
24/04/2019
8.06
 250 7.85 8.06 8.06 0 0 0
23/04/2019
7.85
 6,600 7.25 7.90 7.63 0 0 0
22/04/2019
7.25
 12,600 8.45 8.45 7.25 0 0 0
19/04/2019
8.45
 300 8.17 8.45 8.45 0 0 0
18/04/2019
8.17
 1,400 7.79 8.17 7.85 0 0 0
17/04/2019
7.79
 3,000 7.79 8.17 7.79 0 0 0
16/04/2019
7.79
 0 8.72 7.79 7.79 0 0 0
12/04/2019
8.72
 7,400 8.45 8.72 7.74 0 0 0
11/04/2019
8.45
 1,810 8.50 8.50 8.06 0 0 0
10/04/2019
8.50
 4,250 9.15 9.15 8.17 0 0 0
09/04/2019
9.15
 200 9.04 9.15 8.61 0 0 0
08/04/2019
9.04
 6,350 8.66 9.59 8.99 0 0 0
05/04/2019
8.66
 1,600 8.45 9.15 8.66 0 0 0
04/04/2019
8.45
 2,700 8.45 9.54 8.45 0 0 0
03/04/2019
8.45
 100 8.99 8.99 8.45 0 0 0
02/04/2019
8.99
 2,000 8.06 9.26 8.83 0 0 0
01/04/2019
8.06
 5,410 8.72 8.72 7.96 0 0 0
29/03/2019
8.72
 3,500 9.26 9.26 8.72 0 0 0
28/03/2019
9.26
 4,700 9.21 9.26 9.04 0 0 0
27/03/2019
9.21
 5,200 9.26 9.26 9.15 0 0 0
26/03/2019
9.26
 3,900 9.21 9.37 8.17 0 0 0
25/03/2019
9.21
 8,800 9.97 9.97 9.21 0 0 0
22/03/2019
9.97
 10,400 10.90 10.90 9.97 0 0 0
21/03/2019
10.90
 29,850 11.33 12.97 10.35 0 0 0
20/03/2019
11.33
 10,900 10.08 11.33 11.17 0 0 0
19/03/2019
10.08
 9,201 9.32 10.08 9.21 0 0 0
18/03/2019
9.32
 15,700 8.17 9.32 8.17 0 0 0
15/03/2019
8.17
 2,100 8.12 8.17 8.17 0 0 0
14/03/2019
8.12
 8,300 8.17 8.17 7.79 0 0 0
13/03/2019
8.17
 12,400 7.79 8.17 7.90 0 0 0
12/03/2019
7.79
 35,200 7.79 8.28 7.74 0 0 0
11/03/2019
7.79
 35,200 8.17 8.17 7.79 0 0 0
08/03/2019
8.17
 5,100 8.17 8.17 8.17 0 0 0
07/03/2019
8.17
 655 7.90 8.23 8.17 0 0 0
06/03/2019
7.90
 3,100 8.17 8.17 7.90 0 0 0
05/03/2019
8.17
 3,700 8.17 8.45 8.17 0 0 0
04/03/2019
8.17
 1,700 8.17 8.34 8.17 0 0 0
01/03/2019
8.17
 305 8.23 8.28 7.41 0 0 0
28/02/2019
8.23
 2,500 8.17 8.39 8.17 0 0 0
27/02/2019
8.17
 5,100 8.17 8.39 8.17 0 0 0
26/02/2019
8.17
 3,600 8.17 8.39 8.17 0 0 0
25/02/2019
8.17
 15,700 8.17 8.17 8.17 0 0 0
22/02/2019
8.17
 15,800 8.17 8.45 8.17 0 0 0
21/02/2019
8.17
 5,900 8.23 8.45 8.17 0 0 0
20/02/2019
8.23
 7,100 8.45 8.45 8.17 0 0 0
19/02/2019
8.45
 6,450 7.90 8.66 8.28 0 0 0
18/02/2019
7.90
 4,701 7.63 8.45 7.63 0 0 0
15/02/2019
7.63
 9,100 7.63 7.63 7.63 0 0 0
14/02/2019
7.63
 21,205 7.63 7.90 7.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |