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)
14/02/2023
15.91
 109,500 15.91 16.05 15.63 0 0 0
13/02/2023
15.91
 209,900 16.25 16.39 15.42 0 0 0
10/02/2023
16.25
 43,100 16.46 16.46 15.91 0 0 0
09/02/2023
16.46
 105,000 16.05 16.46 16.05 0 0 0
08/02/2023
16.05
 83,800 16.12 16.60 15.63 0 0 0
07/02/2023
16.12
 57,600 16.74 16.95 16.12 0 0 0
06/02/2023
16.74
 97,700 16.81 16.95 16.46 0 0 0
03/02/2023
16.81
 144,000 16.95 16.95 16.46 0 0 0
02/02/2023
16.95
 185,900 17.93 17.93 16.81 0 0 0
01/02/2023
17.93
 291,000 17.86 18.00 17.30 0 0 0
31/01/2023
17.86
 153,100 17.44 17.86 17.09 0 0 0
30/01/2023
17.44
 130,900 17.09 17.44 16.95 0 0 0
27/01/2023
17.09
 115,100 16.95 17.16 16.81 0 0 0
19/01/2023
16.95
 101,900 16.95 17.02 16.60 0 0 0
18/01/2023
16.95
 90,600 16.74 16.95 16.60 0 0 0
17/01/2023
16.74
 115,800 16.32 17.02 16.18 0 0 0
16/01/2023
16.32
 109,000 15.56 16.39 15.42 0 0 0
13/01/2023
15.56
 69,700 16.05 16.05 15.35 0 0 0
12/01/2023
16.05
 63,400 16.32 16.67 15.49 0 0 0
11/01/2023
16.32
 43,100 16.67 16.74 16.12 0 0 0
10/01/2023
16.67
 38,200 16.81 16.81 16.18 0 0 0
09/01/2023
16.81
 1,147,700 16.60 16.95 15.70 0 0 0
06/01/2023
16.60
 241,700 17.58 17.86 16.18 0 0 0
05/01/2023
17.58
 246,400 17.79 18.77 17.09 0 0 0
04/01/2023
17.79
 240,200 17.93 19.46 17.58 0 0 0
03/01/2023
17.93
 301,810 17.65 18.21 16.95 0 0 0
30/12/2022
17.65
 211,000 17.93 18.35 17.16 0 0 0
29/12/2022
17.93
 216,700 17.58 18.00 17.16 0 0 0
28/12/2022
17.58
 205,125 16.95 17.72 15.98 0 0 0
27/12/2022
16.95
 205,300 15.98 17.09 15.35 0 0 0
26/12/2022
15.98
 198,900 15.91 16.53 15.49 0 0 0
23/12/2022
15.91
 211,100 15.70 15.91 14.65 0 0 0
22/12/2022
15.70
 279,375 16.74 17.16 15.07 0 0 0
21/12/2022
16.74
 256,200 17.72 18.77 16.39 0 0 0
20/12/2022
17.72
 565,400 19.74 19.81 17.44 0 0 0
19/12/2022
19.74
 614,300 18.84 20.16 18.49 0 0 0
16/12/2022
18.84
 1,060,600 19.95 19.95 18.49 0 0 0
15/12/2022
19.95
 670,500 20.16 20.58 18.49 0 0 0
14/12/2022
20.16
 632,000 20.02 20.58 17.65 0 0 0
13/12/2022
20.02
 460,000 19.05 20.02 17.09 0 0 0
12/12/2022
19.05
 381,499 18.70 19.18 16.74 0 0 0
09/12/2022
18.70
 493,700 18.84 19.53 16.74 0 0 0
08/12/2022
18.84
 318,710 18.84 20.79 17.44 0 0 0
07/12/2022
18.84
 180,300 21.28 21.28 18.84 0 0 0
06/12/2022
21.28
 518,800 23.79 24.28 20.93 0 0 0
05/12/2022
23.79
 268,401 24.00 24.42 23.37 0 0 0
02/12/2022
24.00
 291,410 24.42 25.46 22.46 0 0 0
01/12/2022
24.42
 454,000 25.04 25.04 23.79 0 0 0
30/11/2022
25.04
 594,200 26.58 26.58 21.28 0 0 0
29/11/2022
26.58
 583,800 28.95 28.95 24.07 0 0 0
28/11/2022
28.95
 256,600 28.46 29.23 24.91 0 0 0
25/11/2022
28.46
 115,300 33.49 33.49 28.46 0 0 0
24/11/2022
33.49
 175,800 33.63 33.63 33.49 0 0 0
23/11/2022
33.63
 199,876 39.69 45.28 33.63 0 0 0
22/11/2022
39.69
 190,302 37.67 39.69 34.88 0 0 0
21/11/2022
37.67
 232,142 34.18 37.67 31.39 0 0 0
18/11/2022
34.18
 61,247 33.42 34.53 30.35 0 0 0
17/11/2022
33.42
 77,929 30.14 33.49 28.32 0 0 0
16/11/2022
30.14
 37,200 27.91 30.14 27.21 0 0 0
15/11/2022
27.91
 68,700 28.95 29.86 27.28 0 0 0
14/11/2022
28.95
 58,200 29.93 29.93 27.21 0 0 0
11/11/2022
29.93
 26,100 30.14 30.14 28.11 0 0 0
10/11/2022
30.14
 39,800 30.70 30.70 27.91 0 0 0
09/11/2022
30.70
 80,535 30.63 30.70 29.02 0 0 0
08/11/2022
30.63
 77,210 28.11 30.63 27.21 0 0 0
07/11/2022
28.11
 67,819 31.95 31.95 28.11 0 0 0
04/11/2022
31.95
 127,400 32.79 34.18 31.04 0 0 0
03/11/2022
32.79
 91,519 32.09 32.79 30.70 0 0 0
02/11/2022
32.09
 76,020 31.60 32.09 30.28 0 0 0
01/11/2022
31.60
 88,300 30.28 31.74 29.51 0 0 0
31/10/2022
30.28
 51,450 30.21 32.09 29.51 0 0 0
28/10/2022
30.21
 84,145 30.28 30.42 29.30 0 0 0
27/10/2022
30.28
 55,500 28.67 30.28 28.11 0 0 0
26/10/2022
28.67
 28,600 28.18 28.95 27.35 0 0 0
25/10/2022
28.18
 65,700 28.95 29.30 27.97 0 0 0
24/10/2022
28.95
 149,610 31.04 31.04 25.46 0 0 0
21/10/2022
31.04
 143,700 30.28 31.04 29.30 0 0 0
20/10/2022
30.28
 155,600 29.09 30.70 27.91 0 0 0
19/10/2022
29.09
 117,800 29.23 29.79 27.35 0 0 0
18/10/2022
29.23
 86,000 29.30 29.44 28.95 0 0 0
17/10/2022
29.30
 183,902 30.00 30.00 27.97 0 0 0
14/10/2022
30.00
 213,050 30.00 30.70 29.02 0 0 0
13/10/2022
30.00
 222,500 29.79 31.60 28.60 0 0 0
12/10/2022
29.79
 377,210 28.04 30.21 26.86 0 0 0
11/10/2022
28.04
 218,003 27.97 29.30 26.37 0 0 0
10/10/2022
27.97
 210,510 26.86 28.88 25.81 0 0 0
07/10/2022
26.86
 154,840 26.79 27.21 25.88 0 0 0
06/10/2022
26.79
 133,401 26.51 27.07 25.81 0 0 0
05/10/2022
26.51
 168,900 24.21 27.70 25.11 0 0 0
04/10/2022
24.21
 48,700 23.37 24.21 22.32 0 0 0
03/10/2022
23.37
 1,537,400 22.60 23.37 20.93 0 0 0
30/09/2022
22.60
 156,400 23.23 23.23 21.77 0 0 0
29/09/2022
23.23
 178,500 21.98 24.07 21.70 0 0 0
28/09/2022
21.98
 305,800 21.98 22.25 20.93 0 0 0
27/09/2022
21.98
 236,900 21.63 22.32 20.72 0 0 0
26/09/2022
21.63
 227,700 21.98 21.98 18.84 0 0 0
23/09/2022
21.98
 236,900 21.28 23.02 21.00 0 0 0
22/09/2022
21.28
 364,600 21.63 21.98 20.86 0 0 0
21/09/2022
21.63
 77,600 20.09 21.63 19.32 0 0 0
20/09/2022
20.09
 232,500 19.88 20.09 18.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |