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)
26/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
25/06/2018
4.40
 3,150 4.70 4.70 4.30 0 0 0
22/06/2018
4.70
 15,300 4.60 4.70 4.50 0 0 0
21/06/2018
4.60
 26,500 4.50 4.60 4.40 0 0 0
20/06/2018
4.50
 100 4.40 4.50 4.50 0 0 0
19/06/2018
4.40
 63,100 4.50 4.50 4.40 0 0 0
18/06/2018
4.50
 34,500 4.50 4.50 4.40 0 0 0
15/06/2018
4.50
 53,100 4.50 4.50 4.40 0 0 0
14/06/2018
4.50
 2,200 4.50 4.50 4.40 0 0 0
13/06/2018
4.50
 2,000 4.50 4.50 4.50 0 0 0
12/06/2018
4.50
 5,900 4.50 4.50 4.40 0 0 0
11/06/2018
4.50
 4,800 4.40 4.50 4.40 0 0 0
08/06/2018
4.40
 10,200 4.50 4.50 4.40 0 0 0
07/06/2018
4.50
 8,000 4.50 4.50 4.50 0 0 0
06/06/2018
4.50
 20,000 4.70 4.70 4.50 0 0 0
05/06/2018
4.70
 12,200 4.50 4.70 4.50 0 0 0
04/06/2018
4.50
 1,000 4.50 4.50 4.50 0 0 0
01/06/2018
4.50
 0 4.50 4.50 4.50 0 0 0
31/05/2018
4.50
 100 4.20 4.50 4.50 0 0 0
30/05/2018
4.20
 11,800 4.20 4.50 4.20 0 0 0
29/05/2018
4.20
 18,000 4.20 4.20 4.20 0 0 0
28/05/2018
4.20
 30,000 4.20 4.20 4.20 0 0 0
25/05/2018
4.20
 13,000 4.40 4.70 4.20 0 0 0
24/05/2018
4.40
 0 4.40 4.40 4.40 0 0 0
23/05/2018
4.40
 16,800 4.50 4.50 4.10 0 0 0
22/05/2018
4.50
 13,700 4.20 4.50 4.10 0 0 0
21/05/2018
4.20
 22,900 4.10 4.20 4.10 0 0 0
18/05/2018
4.10
 3,300 4.10 4.10 4.10 0 0 0
17/05/2018
4.10
 77,230 4.50 4.50 4.10 0 0 0
16/05/2018
4.50
 34,200 4.20 4.50 4.10 0 0 0
15/05/2018
4.20
 53,700 4.20 4.20 4.10 0 0 0
14/05/2018
4.20
 89,200 4.30 4.30 4.10 0 0 0
11/05/2018
4.30
 18,800 4.20 4.30 4.10 0 0 0
10/05/2018
4.20
 43,600 4.20 4.20 4.10 0 0 0
09/05/2018
4.20
 32,200 4.20 4.20 4.10 0 0 0
08/05/2018
4.20
 20,100 4.10 4.20 4.10 0 0 0
07/05/2018
4.10
 74,100 4.10 4.20 4.10 0 0 0
04/05/2018
4.10
 7,700 4.10 4.10 4.10 0 0 0
03/05/2018
4.10
 19,010 4.10 4.10 4.10 0 0 0
02/05/2018
4.10
 5,000 4.10 4.10 4.10 0 0 0
27/04/2018
4.10
 22,000 4.20 4.20 4.10 0 0 0
26/04/2018
4.20
 23,800 4.20 4.20 4.10 0 0 0
24/04/2018
4.20
 96,300 4.30 4.30 4.20 0 0 0
23/04/2018
4.30
 102,800 4.60 4.60 4.20 0 0 0
20/04/2018
4.60
 12,300 4.30 4.60 4.20 0 0 0
19/04/2018
4.30
 19,000 4.20 4.30 4.20 0 0 0
18/04/2018
4.20
 40,500 4.20 4.30 4.20 0 0 0
17/04/2018
4.20
 13,700 4.10 4.20 4.10 0 0 0
16/04/2018
4.10
 22,300 4.20 4.20 4.10 0 0 0
13/04/2018
4.20
 22,800 4.20 4.20 4 0 0 0
12/04/2018
4.20
 13,700 4.30 4.30 4.10 0 0 0
11/04/2018
4.30
 22,200 4.20 4.30 4.10 0 0 0
10/04/2018
4.20
 20,600 4.20 4.20 4.10 0 0 0
09/04/2018
4.20
 37,100 4.20 4.20 4.10 0 0 0
06/04/2018
4.20
 29,600 4.20 4.20 4.10 0 0 0
05/04/2018
4.20
 12,600 4.20 4.20 4.10 0 0 0
04/04/2018
4.20
 17,200 4.10 4.20 4.10 0 0 0
03/04/2018
4.10
 22,600 4.10 4.10 4 0 0 0
02/04/2018
4.10
 11,600 4 4.10 4 0 0 0
30/03/2018
4
 13,500 4.10 4.10 4 0 0 0
29/03/2018
4.10
 113,110 4.20 4.20 3.90 0 0 0
28/03/2018
4.20
 20,330 4 4.20 4.10 0 0 0
27/03/2018
4
 8,200 4 4.10 3.90 0 0 0
26/03/2018
4
 5,500 3.90 4 3.90 0 0 0
23/03/2018
3.90
 23,000 3.90 3.90 3.90 0 0 0
22/03/2018
3.90
 26,600 3.90 4 3.80 0 0 0
21/03/2018
3.90
 28,800 4 4 3.80 0 0 0
20/03/2018
4
 11,030 3.80 4 3.80 0 0 0
19/03/2018
3.80
 22,570 3.70 3.80 3.70 0 0 0
16/03/2018
3.70
 37,810 3.80 3.80 3.60 0 0 0
15/03/2018
3.80
 10,800 4 4 3.70 0 0 0
14/03/2018
4
 28,800 3.80 4 3.60 0 0 0
13/03/2018
3.80
 31,800 3.70 3.90 3.60 0 0 0
12/03/2018
3.70
 10,500 3.60 3.70 3.60 0 0 0
09/03/2018
3.60
 20,820 3.60 3.90 3.50 0 0 0
08/03/2018
3.60
 34,500 4 4 3.60 0 0 0
07/03/2018
4
 16,300 4.20 4.20 3.80 0 0 0
06/03/2018
4.20
 25,700 4.30 4.30 3.90 0 0 0
05/03/2018
4.30
 90,300 4.10 4.30 3.70 0 0 0
02/03/2018
4.10
 106,000 4.30 4.30 3.90 0 0 0
01/03/2018
4.30
 85,800 4.20 4.50 4.10 0 0 0
28/02/2018
4.20
 83,300 4.60 5 4.20 0 0 0
27/02/2018
4.60
 169,300 5.10 5.50 4.60 0 0 0
26/02/2018
5.10
 89,000 4.70 5.10 4.80 0 0 0
23/02/2018
4.70
 42,200 4.70 5 4.50 0 0 0
22/02/2018
4.70
 28,800 5 5.20 4.70 0 1,000 -0.0
21/02/2018
5
 69,200 5 5.50 4.70 0 0 0
13/02/2018
5
 27,800 4.80 5 4.60 0 0 0
12/02/2018
4.80
 26,770 4.80 5.20 4.40 0 300 -0.0
09/02/2018
4.80
 231,210 4.50 4.90 4.50 0 16,200 -0.1
08/02/2018
4.50
 104,000 4.10 4.50 4.50 0 0 0
07/02/2018
4.10
 42,600 3.80 4.10 3.80 0 0 0
06/02/2018
3.80
 48,755 3.60 3.90 3.40 0 300 -0.0
05/02/2018
3.60
 79,200 3.50 3.80 3.40 0 200 -0.0
02/02/2018
3.50
 22,800 3.50 3.60 3.30 0 0 0
01/02/2018
3.50
 5,600 3.40 3.50 3.50 0 0 0
31/01/2018
3.40
 49,845 3.50 3.60 3.40 0 0 0
30/01/2018
3.50
 33,800 3.50 3.50 3.30 0 0 0
29/01/2018
3.50
 10,700 3.80 3.80 3.50 0 0 0
26/01/2018
3.80
 18,300 3.50 3.80 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |