CTCP Đầu tư DNA (ksd)

5.60
0.30
(5.66%)
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
(2024-08-19) 		1.80 51.43% 459,600 0 0
3.50
6.30
5.30
2 tháng
(2024-07-22) 		1.60 43.24% 461,700 0 0
3.40
6.30
5.30
3 tháng
(2024-06-20) 		1.50 39.47% 471,500 0 0
3.40
6.30
5.30
6 tháng
(2024-03-22) 		1.50 39.47% 684,900 300 0.0
3.20
6.30
5.30
12 tháng
(2023-09-25) 		0.20 3.92% 1,551,200 400 0.0
3.20
6.30
5.30
24 tháng
(2022-09-29) 		-0.70 -11.67% 8,796,128 -12,898 -0.1
3.20
6.80
5.30
36 tháng
(2021-10-04) 		0.80 17.78% 21,749,222 42,202 0.4
3.20
12.30
5.30
60 tháng
(2019-10-15) 		0.10 1.92% 30,931,565 2,952,802 11.8
3.20
12.30
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
3.30
 3,500 3.30 3.40 3.30 0 0 0
23/04/2024
3.30
 500 3.30 3.30 3.30 0 0 0
22/04/2024
3.30
 200 3.30 3.30 3.30 0 0 0
19/04/2024
3.20
 10,500 3.20 3.20 3.20 0 0 0
17/04/2024
3.30
 13,500 3.30 3.40 3.30 0 0 0
16/04/2024
3.30
 4,100 3.40 3.40 3.30 0 0 0
15/04/2024
3.40
 1,300 3.40 3.50 3.40 0 0 0
12/04/2024
3.50
 8,900 3.40 3.50 3.40 0 0 0
11/04/2024
3.40
 200 3.40 3.40 3.40 0 0 0
10/04/2024
3.40
 300 3.40 3.50 3.40 0 0 0
09/04/2024
3.50
 3,500 3.50 3.50 3.50 0 0 0
08/04/2024
3.60
 0 3.60 3.60 3.60 0 0 0
05/04/2024
3.60
 200 3.50 3.60 3.50 100 0 0.0
04/04/2024
3.50
 300 3.50 3.50 3.50 100 0 0.0
03/04/2024
3.50
 3,300 3.70 3.70 3.50 100 300 -0.0
02/04/2024
3.70
 4,100 3.70 3.70 3.60 0 100 -0.0
01/04/2024
3.60
 8,200 3.60 3.70 3.60 0 0 0
29/03/2024
3.60
 7,500 3.70 3.70 3.60 0 100 -0.0
28/03/2024
3.70
 15,800 3.70 3.80 3.70 0 0 0
27/03/2024
3.70
 300 3.70 3.70 3.70 0 0 0
26/03/2024
3.80
 600 3.80 3.80 3.80 500 0 0.0
25/03/2024
3.80
 100 3.80 3.80 3.80 0 0 0
22/03/2024
3.80
 600 3.70 3.80 3.70 0 0 0
21/03/2024
3.70
 3,000 3.70 3.70 3.70 0 0 0
20/03/2024
3.70
 200 3.70 3.70 3.60 0 0 0
19/03/2024
3.70
 3,000 3.70 3.70 3.70 0 0 0
18/03/2024
3.70
 11,800 3.70 3.70 3.70 0 0 0
15/03/2024
3.70
 10,400 3.80 3.80 3.70 0 0 0
14/03/2024
3.80
 100 3.80 3.80 3.80 0 0 0
13/03/2024
3.80
 0 3.80 3.80 3.80 0 0 0
12/03/2024
3.80
 100 3.70 3.80 3.80 0 0 0
11/03/2024
3.70
 5,200 3.80 3.80 3.70 0 0 0
08/03/2024
3.80
 100 3.70 3.80 3.80 0 0 0
07/03/2024
3.70
 100 3.80 3.80 3.70 0 0 0
06/03/2024
3.80
 0 3.80 3.80 3.80 0 0 0
05/03/2024
3.80
 2,200 3.80 3.80 3.60 0 0 0
04/03/2024
3.80
 10,200 3.80 3.80 3.70 0 0 0
01/03/2024
3.80
 2,200 3.80 3.80 3.70 0 0 0
29/02/2024
3.80
 400 3.80 3.80 3.80 0 0 0
28/02/2024
3.80
 600 3.80 3.80 3.80 0 0 0
27/02/2024
3.80
 2,600 3.80 3.80 3.80 0 0 0
26/02/2024
3.80
 17,600 3.90 3.90 3.70 0 0 0
23/02/2024
3.90
 200 3.80 3.90 3.80 0 0 0
22/02/2024
3.80
 300 3.80 3.80 3.80 0 0 0
21/02/2024
3.80
 3,100 3.90 3.90 3.70 0 0 0
20/02/2024
3.90
 0 3.90 3.90 3.90 0 0 0
19/02/2024
3.90
 100 3.90 3.90 3.90 0 0 0
16/02/2024
3.90
 700 3.70 3.90 3.80 0 0 0
15/02/2024
3.70
 17,800 3.90 3.90 3.70 0 0 0
07/02/2024
3.90
 500 3.90 3.90 3.90 0 0 0
06/02/2024
3.90
 0 3.90 3.90 3.90 0 0 0
05/02/2024
3.90
 0 3.90 3.90 3.90 0 0 0
02/02/2024
3.90
 0 3.90 3.90 3.90 0 0 0
01/02/2024
3.90
 300 3.90 3.90 3.90 0 0 0
31/01/2024
3.90
 0 3.90 3.90 3.90 0 0 0
30/01/2024
3.90
 1,700 4 4 3.90 0 0 0
29/01/2024
4
 1,200 3.90 4 3.90 0 0 0
26/01/2024
3.90
 17,900 3.80 3.90 3.90 0 0 0
25/01/2024
3.80
 4,200 3.70 3.80 3.70 0 0 0
24/01/2024
3.70
 600 3.70 3.80 3.70 0 0 0
23/01/2024
3.70
 900 3.70 3.70 3.70 0 0 0
22/01/2024
3.70
 500 3.80 3.80 3.70 0 0 0
19/01/2024
3.80
 2,500 3.60 3.80 3.70 0 0 0
18/01/2024
3.60
 800 3.70 3.70 3.60 0 0 0
17/01/2024
3.70
 0 3.70 3.70 3.70 0 0 0
16/01/2024
3.70
 1,500 3.50 3.70 3.70 0 0 0
15/01/2024
3.50
 1,700 3.70 3.70 3.50 0 0 0
12/01/2024
3.70
 1,100 3.90 3.90 3.70 0 0 0
11/01/2024
3.90
 2,500 3.90 3.90 3.90 0 0 0
10/01/2024
3.90
 1,700 3.90 3.90 3.90 0 0 0
09/01/2024
3.90
 6,000 3.70 3.90 3.70 0 0 0
08/01/2024
3.70
 1,200 3.70 3.70 3.70 0 0 0
05/01/2024
3.70
 18,700 3.60 3.70 3.60 0 0 0
04/01/2024
3.60
 3,800 3.60 3.60 3.50 0 100 -0.0
03/01/2024
3.60
 4,100 3.60 3.60 3.50 0 800 -0.0
02/01/2024
3.60
 3,200 3.60 3.60 3.50 0 0 0
29/12/2023
3.60
 700 3.60 3.60 3.50 0 0 0
28/12/2023
3.60
 2,800 3.60 3.60 3.50 0 0 0
27/12/2023
3.60
 3,600 3.60 3.60 3.50 0 0 0
26/12/2023
3.60
 0 3.60 3.60 3.60 0 0 0
25/12/2023
3.60
 16,000 3.60 3.60 3.50 0 0 0
22/12/2023
3.60
 2,000 3.60 3.60 3.60 0 0 0
21/12/2023
3.60
 6,100 3.50 3.60 3.40 0 0 0
20/12/2023
3.50
 1,100 3.50 3.50 3.40 0 0 0
19/12/2023
3.50
 8,900 3.60 3.60 3.50 0 0 0
18/12/2023
3.60
 5,400 3.60 3.60 3.60 0 0 0
15/12/2023
3.60
 4,300 3.60 3.60 3.50 0 0 0
14/12/2023
3.60
 1,400 3.60 3.60 3.50 0 0 0
13/12/2023
3.60
 7,900 3.60 3.60 3.50 0 0 0
12/12/2023
3.60
 5,400 3.60 3.60 3.60 0 0 0
11/12/2023
3.60
 8,300 3.60 3.60 3.50 0 0 0
08/12/2023
3.60
 10,300 3.70 3.70 3.60 0 0 0
07/12/2023
3.70
 7,400 3.80 3.80 3.60 0 0 0
06/12/2023
3.80
 83,300 4 4 3.60 0 0 0
05/12/2023
4
 12,800 4 4 3.90 0 0 0
04/12/2023
4
 1,100 4.10 4.10 4 0 0 0
01/12/2023
4.10
 300 4.10 4.10 3.90 0 0 0
30/11/2023
4.10
 6,300 4 4.10 3.90 0 0 0
29/11/2023
4
 6,300 4.20 4.20 4 0 0 0
28/11/2023
4.20
 14,100 4.20 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |