CTCP Đầu tư DNA (ksd)

4.60
0
(0%)
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
(2024-10-15) 		-0.10 -2.13% 133,900 0 0
4.60
5.20
4.60
2 tháng
(2024-09-16) 		-0.60 -11.54% 436,800 0 0
4.60
5.40
4.60
3 tháng
(2024-08-16) 		1.10 31.43% 822,100 0 0
3.50
6.30
4.60
6 tháng
(2024-05-20) 		0.90 24.32% 894,900 0 0
3.40
6.30
4.60
12 tháng
(2023-11-20) 		0.20 4.55% 1,463,400 -600 -0.0
3.20
6.30
4.60
24 tháng
(2022-11-25) 		-1.10 -19.30% 8,711,186 -19,898 -0.1
3.20
6.80
4.60
36 tháng
(2021-11-30) 		-2.40 -34.29% 19,312,495 31,202 0.4
3.20
12.30
4.60
60 tháng
(2019-12-11) 		-2 -30.30% 31,275,265 2,952,802 11.8
3.20
12.30
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
1.50
 123,800 1.40 1.50 1.30 0 0 0
04/04/2013
1.40
 254,800 1.50 1.50 1.40 0 0 0
03/04/2013
1.50
 100,800 1.50 1.60 1.40 0 0 0
02/04/2013
1.50
 157,700 1.60 1.60 1.50 0 0 0
01/04/2013
1.60
 146,100 1.60 1.60 1.50 0 0 0
29/03/2013
1.60
 326,100 1.60 1.60 1.40 0 0 0
28/03/2013
1.60
 151,400 1.60 1.60 1.50 0 0 0
27/03/2013
1.60
 39,900 1.60 1.60 1.50 0 0 0
26/03/2013
1.60
 84,500 1.60 1.60 1.50 0 0 0
25/03/2013
1.60
 161,700 1.70 1.70 1.60 0 0 0
22/03/2013
1.70
 233,400 1.70 1.70 1.60 0 0 0
21/03/2013
1.70
 81,400 1.80 1.80 1.70 0 0 0
20/03/2013
1.80
 157,200 1.70 1.80 1.70 0 0 0
19/03/2013
1.70
 70,800 1.80 1.80 1.60 0 0 0
18/03/2013
1.80
 79,500 1.80 1.90 1.70 0 0 0
15/03/2013
1.80
 52,800 1.80 1.80 1.80 0 0 0
14/03/2013
1.80
 151,400 1.80 1.90 1.80 0 0 0
13/03/2013
1.80
 304,600 1.80 1.90 1.80 0 0 0
12/03/2013
1.80
 60,700 1.80 1.80 1.70 0 0 0
11/03/2013
1.80
 110,300 1.80 1.90 1.80 0 0 0
08/03/2013
1.80
 90,300 1.80 1.90 1.70 0 0 0
07/03/2013
1.80
 34,800 1.90 1.90 1.80 0 0 0
06/03/2013
1.90
 90,700 1.80 1.90 1.70 0 0 0
05/03/2013
1.80
 176,800 1.80 1.80 1.70 0 0 0
04/03/2013
1.80
 307,300 2 2 1.80 0 0 0
01/03/2013
2
 251,100 2 2 1.90 0 0 0
28/02/2013
2
 108,800 2 2 1.90 0 0 0
27/02/2013
2
 138,300 2 2 1.90 0 0 0
26/02/2013
2
 456,200 2.10 2.10 1.90 0 0 0
25/02/2013
2.10
 267,900 2.10 2.20 2 0 0 0
22/02/2013
2.10
 512,800 2 2.10 1.90 0 0 0
21/02/2013
2
 922,100 2.20 2.30 2 0 0 0
20/02/2013
2.20
 217,600 2.20 2.30 2.20 0 0 0
19/02/2013
2.20
 515,300 2.20 2.30 2.10 0 0 0
18/02/2013
2.20
 355,800 2.10 2.30 2.10 0 0 0
08/02/2013
2.10
 403,600 2.20 2.30 2.10 0 0 0
07/02/2013
2.20
 355,200 2 2.20 2.10 0 0 0
06/02/2013
2
 133,400 2 2.10 2 0 0 0
05/02/2013
2
 323,100 2.10 2.10 2 0 0 0
04/02/2013
2.10
 137,500 2.10 2.10 2 0 0 0
01/02/2013
2.10
 265,000 2.20 2.20 2 0 0 0
31/01/2013
2.20
 535,500 2.10 2.30 2.10 0 0 0
30/01/2013
2.10
 271,800 2.20 2.30 2.10 0 0 0
29/01/2013
2.20
 295,500 2.10 2.20 2 0 0 0
28/01/2013
2.10
 793,900 2.30 2.30 2.10 0 0 0
25/01/2013
2.30
 577,900 2.30 2.40 2.20 0 0 0
24/01/2013
2.30
 375,200 2.20 2.30 2.20 0 0 0
23/01/2013
2.20
 373,200 2.20 2.20 2 0 0 0
22/01/2013
2.20
 817,200 2.30 2.30 2.10 0 0 0
21/01/2013
2.30
 563,600 2.40 2.50 2.20 0 0 0
18/01/2013
2.40
 1,188,200 2.60 2.60 2.40 0 0 0
17/01/2013
2.60
 2,673,600 2.40 2.60 2.20 0 0 0
16/01/2013
2.40
 362,600 2.20 2.40 2.30 0 0 0
15/01/2013
2.20
 591,100 2 2.20 2 0 0 0
14/01/2013
2
 380,300 2 2.10 1.90 0 0 0
11/01/2013
2
 360,000 2.10 2.20 2 0 0 0
10/01/2013
2.10
 527,400 2.10 2.10 2 0 0 0
09/01/2013
2.10
 896,200 2.20 2.30 2.10 0 0 0
08/01/2013
2.20
 859,500 2.30 2.30 2.20 0 0 0
07/01/2013
2.30
 538,000 2.20 2.30 2.20 0 0 0
04/01/2013
2.20
 1,036,300 2.10 2.20 2 0 0 0
03/01/2013
2.10
 1,341,100 2 2.10 1.90 0 0 0
02/01/2013
2
 332,700 2 2 1.90 0 0 0
28/12/2012
2
 693,800 1.90 2 1.80 0 0 0
27/12/2012
1.90
 211,800 1.90 1.90 1.80 0 0 0
26/12/2012
1.90
 400,400 1.80 1.90 1.70 0 0 0
25/12/2012
1.80
 299,700 1.90 1.90 1.80 0 0 0
24/12/2012
1.90
 345,400 1.80 1.90 1.80 0 0 0
21/12/2012
1.80
 370,400 1.90 1.90 1.80 0 0 0
20/12/2012
1.90
 491,600 1.90 2 1.90 0 0 0
19/12/2012
1.90
 1,551,400 1.90 2 1.80 0 0 0
18/12/2012
1.90
 800 2 2 1.90 0 0 0
17/12/2012
2
 9,800 2.10 2.10 2 0 0 0
14/12/2012
2.10
 114,700 2.20 2.20 2.10 0 0 0
13/12/2012
2.20
 2,545,400 2.20 2.30 2.10 0 0 0
12/12/2012
2.20
 144,900 2.10 2.20 2.20 0 0 0
11/12/2012
2.10
 141,500 2 2.10 2.10 0 0 0
10/12/2012
2
 140,300 1.90 2 2 0 0 0
07/12/2012
1.90
 102,100 1.80 1.90 1.90 0 0 0
06/12/2012
1.80
 225,400 1.70 1.80 1.80 0 0 0
05/12/2012
1.70
 560,600 1.60 1.70 1.70 0 0 0
04/12/2012
1.60
 521,300 1.50 1.60 1.50 0 0 0
03/12/2012
1.50
 53,900 1.50 1.50 1.40 0 0 0
30/11/2012
1.50
 175,600 1.40 1.50 1.40 0 0 0
29/11/2012
1.40
 73,600 1.50 1.50 1.40 0 0 0
28/11/2012
1.50
 352,400 1.50 1.50 1.40 0 0 0
27/11/2012
1.50
 181,300 1.60 1.60 1.50 0 0 0
26/11/2012
1.60
 188,100 1.60 1.70 1.50 0 0 0
23/11/2012
1.60
 568,500 1.50 1.60 1.50 0 0 0
22/11/2012
1.50
 542,000 1.40 1.50 1.30 0 0 0
21/11/2012
1.40
 221,500 1.40 1.40 1.30 0 0 0
20/11/2012
1.40
 42,100 1.40 1.50 1.30 0 0 0
19/11/2012
1.40
 5,900 1.40 1.40 1.30 0 0 0
16/11/2012
1.40
 83,800 1.40 1.50 1.40 0 0 0
15/11/2012
1.40
 98,700 1.40 1.50 1.30 0 0 0
14/11/2012
1.40
 62,900 1.50 1.50 1.30 0 0 0
13/11/2012
1.50
 28,500 1.40 1.50 1.40 0 0 0
12/11/2012
1.40
 102,100 1.40 1.50 1.40 0 0 0
09/11/2012
1.40
 40,800 1.40 1.50 1.40 0 0 0
08/11/2012
1.40
 58,200 1.50 1.50 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |