CTCP Đầu tư DNA (ksd)

4.70
0.10
(2.17%)
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
(2024-10-16) 		-0.10 -2.08% 131,200 0 0
4.60
5.20
4.70
2 tháng
(2024-09-16) 		-0.50 -9.62% 441,600 0 0
4.60
5.40
4.70
3 tháng
(2024-08-19) 		1.20 34.29% 826,800 0 0
3.50
6.30
4.70
6 tháng
(2024-05-20) 		1 27.03% 899,700 0 0
3.40
6.30
4.70
12 tháng
(2023-11-21) 		0.30 6.82% 1,467,100 -600 -0.0
3.20
6.30
4.70
24 tháng
(2022-11-28) 		-1 -17.54% 8,715,586 -19,898 -0.1
3.20
6.80
4.70
36 tháng
(2021-12-01) 		-2.30 -32.86% 19,208,495 31,102 0.4
3.20
12.30
4.70
60 tháng
(2019-12-12) 		-1.90 -28.79% 31,280,065 2,952,802 11.8
3.20
12.30
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
6.50
 400 6 6.50 5.80 0 0 0
13/11/2018
6
 5,900 6 6 5.80 0 0 0
12/11/2018
6
 8,700 6 6 5.40 0 4,400 -0.0
09/11/2018
6
 0 6 6 6 0 0 0
08/11/2018
6
 700 5.90 6 5.90 0 0 0
07/11/2018
5.90
 2,100 5.90 5.90 5.80 0 0 0
06/11/2018
5.90
 4,800 5.90 5.90 5.80 0 0 0
05/11/2018
5.90
 2,100 5.90 5.90 5.90 0 0 0
02/11/2018
5.90
 3,800 5.90 5.90 5.90 0 0 0
01/11/2018
5.90
 2,700 5.90 5.90 5.90 0 0 0
31/10/2018
5.90
 100 5.80 5.90 5.90 0 0 0
30/10/2018
5.80
 4,400 5.60 6 5.20 0 0 0
29/10/2018
5.60
 2,300 5.30 5.60 5.30 0 0 0
26/10/2018
5.30
 400 5.20 5.30 5.30 0 0 0
25/10/2018
5.20
 12,100 5.30 5.30 5.20 0 0 0
24/10/2018
5.30
 6,000 5.30 5.30 5.20 0 0 0
23/10/2018
5.30
 1,000 5.30 5.30 5.30 0 0 0
22/10/2018
5.30
 5,550 5.20 5.30 5.20 0 0 0
19/10/2018
5.20
 4,400 5.20 5.20 5.10 0 0 0
18/10/2018
5.20
 37,700 5.20 5.20 5 0 0 0
17/10/2018
5.20
 1,300 5 5.20 5 0 0 0
16/10/2018
5
 1,300 5.10 5.10 4.90 0 0 0
15/10/2018
5.10
 1,600 4.90 5.10 4.80 0 0 0
12/10/2018
4.90
 39,700 4.90 4.90 4.80 0 0 0
11/10/2018
4.90
 10,800 4.90 4.90 4.60 0 200 -0.0
10/10/2018
4.90
 101,500 4.90 5 4.70 0 0 0
09/10/2018
4.90
 0 4.90 4.90 4.90 0 0 0
08/10/2018
4.90
 0 4.90 4.90 4.90 0 0 0
05/10/2018
4.90
 40,800 5 5 4.70 0 0 0
04/10/2018
5
 44,100 4.70 5 4.60 0 0 0
03/10/2018
4.70
 1,900 4.70 4.70 4.60 0 0 0
02/10/2018
4.70
 37,300 4.60 4.70 4.60 0 0 0
01/10/2018
4.60
 25,000 4.60 4.60 4.60 0 0 0
28/09/2018
4.60
 21,000 4.90 4.90 4.60 0 0 0
27/09/2018
4.90
 100 4.60 4.90 4.90 0 0 0
26/09/2018
4.60
 55,500 4.70 4.70 4.40 0 0 0
25/09/2018
4.70
 30,000 4.50 4.70 4.50 0 0 0
24/09/2018
4.50
 35,100 4.50 4.50 4.40 0 0 0
21/09/2018
4.50
 61,200 4.50 4.50 4.40 0 0 0
20/09/2018
4.50
 55,000 4.60 4.60 4.50 0 0 0
19/09/2018
4.60
 44,400 4.60 4.60 4.50 0 0 0
18/09/2018
4.60
 47,500 4.40 4.60 4.40 0 0 0
17/09/2018
4.40
 44,200 4.40 4.50 4.40 0 0 0
14/09/2018
4.40
 76,400 4.40 4.40 4.40 0 0 0
13/09/2018
4.40
 0 4.40 4.40 4.40 0 0 0
12/09/2018
4.40
 20,100 4.50 4.50 4.30 0 0 0
11/09/2018
4.50
 35,400 4.40 4.50 4.30 0 0 0
10/09/2018
4.40
 40,700 4.50 4.50 4.30 0 0 0
07/09/2018
4.50
 100 4.20 4.50 4.50 0 0 0
06/09/2018
4.20
 300 4.50 4.50 4.20 0 0 0
05/09/2018
4.50
 20,100 4.40 4.50 4.30 0 0 0
04/09/2018
4.40
 25,100 4.50 4.50 4.30 0 0 0
31/08/2018
4.50
 300 4.40 4.50 4.50 0 0 0
30/08/2018
4.40
 0 4.40 4.40 4.40 0 0 0
29/08/2018
4.40
 11,000 4.50 4.50 4.10 0 7,300 -0.0
28/08/2018
4.50
 100 4.30 4.50 4.50 0 0 0
27/08/2018
4.30
 1,100 4.30 4.30 4.30 0 0 0
24/08/2018
4.30
 0 4.30 4.30 4.30 0 0 0
23/08/2018
4.30
 8,000 4.30 4.30 4.30 0 0 0
22/08/2018
4.30
 1,100 4.40 4.50 4.30 0 0 0
21/08/2018
4.40
 400 4.70 4.70 4.40 0 0 0
20/08/2018
4.70
 0 4.70 4.70 4.70 0 0 0
17/08/2018
4.70
 100 4.40 4.70 4.70 0 0 0
16/08/2018
4.40
 12,000 4.80 4.80 4.40 0 0 0
15/08/2018
4.80
 1,100 4.90 4.90 4.50 0 0 0
14/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
13/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
10/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
09/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
08/08/2018
4.90
 300 4.80 5 4.90 100 0 0.0
07/08/2018
4.80
 600 4.80 4.90 4.70 0 0 0
06/08/2018
4.80
 39,900 4.60 4.80 4.80 39,900 0 0.2
03/08/2018
4.60
 0 4.60 4.60 4.60 0 0 0
02/08/2018
4.60
 9,900 4.50 4.60 4.50 8,900 0 0.0
01/08/2018
4.50
 0 4.50 4.50 4.50 0 0 0
31/07/2018
4.50
 0 4.50 4.50 4.50 0 0 0
30/07/2018
4.50
 3,800 4.60 4.60 4.50 3,800 0 0.0
27/07/2018
4.60
 0 4.60 4.60 4.60 0 0 0
26/07/2018
4.60
 10,100 4.60 4.60 4.50 0 0 0
25/07/2018
4.60
 9,900 4.60 4.60 4.50 0 0 0
24/07/2018
4.60
 14,700 4.60 4.90 4.50 0 0 0
23/07/2018
4.60
 21,900 4.70 4.70 4.50 2,800 0 0.0
20/07/2018
4.70
 100 4.40 4.70 4.70 0 0 0
19/07/2018
4.40
 9,450 4.60 4.80 4.40 0 0 0
18/07/2018
4.60
 6,000 4.50 4.70 4.50 0 0 0
17/07/2018
4.50
 5,000 4.50 4.50 4.50 0 0 0
16/07/2018
4.50
 7,500 4.50 4.50 4.50 0 4,800 -0.0
13/07/2018
4.50
 5,100 4.40 4.50 4.40 0 0 0
12/07/2018
4.40
 5,000 4.50 4.50 4.40 0 0 0
11/07/2018
4.50
 0 4.50 4.50 4.50 0 0 0
10/07/2018
4.50
 2,500 4.50 4.50 4.30 0 0 0
09/07/2018
4.50
 10,000 4.40 4.50 4.50 0 0 0
06/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
05/07/2018
4.40
 10,000 4.40 4.40 4.40 0 0 0
04/07/2018
4.40
 50 4.40 4.40 4.40 0 0 0
03/07/2018
4.40
 17,200 4.40 4.40 4.30 0 0 0
02/07/2018
4.40
 8,000 4.40 4.40 4.40 0 4,000 -0.0
29/06/2018
4.40
 5,000 4.50 4.50 4.40 0 0 0
28/06/2018
4.50
 2,300 4.50 4.50 4.50 0 0 0
27/06/2018
4.50
 6,500 4.40 4.60 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |