CTCP Chứng khoán Đà Nẵng (dsc)

21.90
0.20
(0.92%)
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
(2024-08-21) 		-0.70 -3.12% 1,482,500 -20,000 -0.4
21.30
22.80
21.90
2 tháng
(2024-07-22) 		-0.30 -1.36% 4,600,600 -20,000 -0.4
20
22.80
21.90
3 tháng
(2024-06-24) 		-3.40 -13.55% 13,461,900 900 0.1
20
25.70
21.90
6 tháng
(2024-03-25) 		-3.30 -13.20% 38,263,100 -21,200 -0.5
20
27.80
21.90
12 tháng
(2023-09-26) 		2.70 14.21% 64,646,900 600 0.0
14.90
27.80
21.90
24 tháng
(2022-10-03) 		-1.67 -7.15% 115,199,709 1,000 0.0
12.63
39.69
21.90
36 tháng
(2021-10-06) 		8.45 63.71% 129,349,418 -16,000 -0.4
6.77
39.69
21.90
60 tháng
(2019-10-17) 		16.68 332.02% 135,156,145 8,550 0.2
2.79
39.69
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
24.60
 373,400 24.40 25.80 24.10 0 0 0
07/07/2023
24.40
 284,800 25 25 24 0 0 0
06/07/2023
25
 271,600 26.50 26.50 24.70 0 0 0
05/07/2023
26.50
 308,820 27 27.30 26 0 0 0
04/07/2023
27
 366,421 26.50 27.20 26 0 0 0
03/07/2023
26.50
 388,200 26.40 27.50 25.90 0 0 0
30/06/2023
26.40
 501,694 25.50 26.40 25.10 0 0 0
29/06/2023
25.50
 477,122 26.20 26.80 25.20 0 0 0
28/06/2023
26.20
 392,251 25.80 26.50 24.90 0 0 0
27/06/2023
25.80
 275,209 24.70 25.80 24 0 0 0
26/06/2023
24.70
 444,050 22.70 25.40 22.80 0 0 0
23/06/2023
22.70
 234,700 22.90 23.50 22.50 0 0 0
22/06/2023
22.90
 343,600 22.10 23.40 21.90 0 0 0
21/06/2023
22.10
 263,300 22 22.30 21.50 0 0 0
20/06/2023
22
 294,700 21.70 22 21 0 0 0
19/06/2023
21.70
 71,919 21.90 22.20 21.30 0 0 0
16/06/2023
21.90
 327,801 21.10 22.20 21.30 0 0 0
15/06/2023
21.10
 28,500 21.30 21.60 21 0 0 0
14/06/2023
21.30
 160,401 22.10 22.50 21.20 0 0 0
13/06/2023
22.10
 214,300 21.70 22.40 21.50 0 0 0
12/06/2023
21.70
 155,300 21.50 21.90 21 0 0 0
09/06/2023
21.50
 38,401 21.60 21.60 20.90 0 0 0
08/06/2023
21.60
 114,500 21.40 21.60 20.80 0 0 0
07/06/2023
21.40
 80,000 21.70 22.20 21.20 0 0 0
06/06/2023
21.70
 186,100 22 22 21 0 0 0
05/06/2023
22
 245,401 21 22 20.40 0 0 0
02/06/2023
21
 162,800 22.30 22.80 21 0 0 0
01/06/2023
22.30
 192,200 20.30 22.90 21 0 0 0
31/05/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
31/05/2023
20.30
 55,910 17.65 20.30 19 0 0 0
30/05/2023
17.65
 167,600 17.44 17.93 17.44 0 0 0
29/05/2023
17.44
 186,100 17.86 18.35 17.23 0 0 0
26/05/2023
17.86
 66,100 17.72 18.56 17.79 0 0 0
25/05/2023
17.72
 170,400 18.42 18.63 17.51 0 0 0
24/05/2023
18.42
 136,007 18.98 18.98 18.42 0 0 0
23/05/2023
18.98
 74,501 18.84 19.18 18.56 0 0 0
22/05/2023
18.84
 226,801 19.53 19.88 18.84 0 0 0
19/05/2023
19.53
 52,700 19.74 19.95 19.32 0 0 0
18/05/2023
19.74
 81,071 19.18 19.95 19.18 0 0 0
17/05/2023
19.18
 128,307 18.84 19.60 18.63 0 0 0
16/05/2023
18.84
 45,200 18.49 18.84 18.42 0 0 0
15/05/2023
18.49
 99,500 18.42 19.46 18.28 0 0 0
12/05/2023
18.42
 68,007 18.21 18.42 18.00 0 0 0
11/05/2023
18.21
 35,900 17.93 18.35 17.79 0 0 0
10/05/2023
17.93
 36,300 18.14 18.14 17.79 0 0 0
09/05/2023
18.14
 61,700 18.07 18.14 17.72 0 0 0
08/05/2023
18.07
 97,505 17.86 18.35 17.86 0 0 0
05/05/2023
17.86
 95,400 18.28 18.42 17.16 0 0 0
04/05/2023
18.28
 38,000 18.42 18.70 17.93 0 0 0
28/04/2023
18.42
 39,500 18.49 18.91 18.14 0 0 0
27/04/2023
18.49
 74,000 18.56 18.91 18.49 0 0 0
26/04/2023
18.56
 197,005 18.14 18.84 17.79 0 0 0
25/04/2023
18.14
 82,401 18.49 18.56 17.79 0 0 0
24/04/2023
18.49
 137,306 18.84 19.53 18.07 0 0 0
21/04/2023
18.84
 284,500 18.98 19.53 18.70 0 0 0
20/04/2023
18.98
 222,776 17.86 19.18 18.00 0 0 0
19/04/2023
17.86
 76,304 18.28 18.42 17.86 0 0 0
18/04/2023
18.28
 172,000 18.14 18.35 17.72 0 0 0
17/04/2023
18.14
 71,100 17.79 18.49 17.72 0 0 0
14/04/2023
17.79
 404,008 17.79 18.49 17.79 0 0 0
13/04/2023
17.79
 105,774 18.35 18.35 17.65 0 0 0
12/04/2023
18.35
 145,202 18.77 18.84 18.21 0 0 0
11/04/2023
18.77
 216,413 18.00 18.77 17.79 0 0 0
10/04/2023
18.00
 415,634 16.32 18.14 16.39 0 0 0
07/04/2023
16.32
 78,122 16.25 16.46 16.18 0 0 0
06/04/2023
16.25
 108,208 16.25 16.67 16.05 0 0 0
05/04/2023
16.25
 145,605 16.12 16.32 15.70 0 0 0
04/04/2023
16.12
 150,634 16.32 16.32 15.91 0 0 0
03/04/2023
16.32
 241,300 15.49 16.39 15.35 0 0 0
31/03/2023
15.49
 211,505 14.86 15.56 14.72 0 0 0
30/03/2023
14.86
 168,107 14.58 14.93 14.16 0 0 0
29/03/2023
14.58
 19,405 14.65 14.72 14.37 0 0 0
28/03/2023
14.65
 29,305 14.93 14.93 14.51 0 0 0
27/03/2023
14.93
 30,400 14.79 15.42 14.65 0 0 0
24/03/2023
14.79
 38,607 14.86 15.63 14.65 0 0 0
23/03/2023
14.86
 0 14.86 14.86 14.86 0 0 0
22/03/2023
14.86
 55,400 14.79 15.07 14.65 0 0 0
21/03/2023
14.79
 25,800 14.93 14.93 14.30 0 0 0
20/03/2023
14.93
 13,310 15.07 15.07 14.51 0 0 0
17/03/2023
15.07
 60,700 15.14 15.21 14.65 0 0 0
16/03/2023
15.14
 69,607 15.42 15.42 14.30 0 0 0
15/03/2023
15.42
 147,300 14.37 15.63 14.23 0 0 0
14/03/2023
14.37
 54,500 14.30 14.37 13.81 0 0 0
13/03/2023
14.30
 73,200 13.95 14.51 13.32 0 0 0
10/03/2023
13.95
 42,712 13.46 14.02 13.46 0 0 0
09/03/2023
13.46
 38,400 13.32 13.95 13.25 0 0 0
08/03/2023
13.32
 36,700 12.91 13.39 12.84 0 0 0
07/03/2023
12.91
 28,200 13.25 13.25 12.77 0 0 0
06/03/2023
13.25
 135,600 12.91 13.25 12.56 0 0 0
03/03/2023
12.91
 24,000 13.25 13.25 12.91 0 0 0
02/03/2023
13.25
 31,200 13.53 13.53 13.12 0 0 0
01/03/2023
13.53
 38,300 13.25 14.30 13.05 0 0 0
28/02/2023
13.25
 84,300 12.63 13.25 12.63 0 0 0
27/02/2023
12.63
 88,600 13.19 13.19 12.49 0 0 0
24/02/2023
13.19
 98,200 13.19 13.32 12.91 0 0 0
23/02/2023
13.19
 163,700 14.16 14.16 12.77 0 0 0
22/02/2023
14.16
 91,400 14.93 15.21 14.16 0 0 0
21/02/2023
14.93
 137,200 15.42 15.70 14.72 0 0 0
20/02/2023
15.42
 406,000 16.25 16.25 15.28 0 0 0
16/02/2023
16.25
 212,210 16.18 16.53 15.98 0 0 0
15/02/2023
16.18
 210,500 15.91 16.32 15.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |