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
(2024-08-20) 		-0.70 -3.15% 1,614,100 -20,000 -0.4
21.30
22.80
21.70
2 tháng
(2024-07-22) 		-0.50 -2.27% 4,573,200 -20,000 -0.4
20
22.80
21.70
3 tháng
(2024-06-21) 		-4.40 -16.99% 14,285,100 900 0.1
20
25.90
21.70
6 tháng
(2024-03-25) 		-3.50 -14% 38,235,700 -21,200 -0.5
20
27.80
21.70
12 tháng
(2023-09-25) 		2.50 13.16% 64,905,200 600 0.0
14.90
27.80
21.70
24 tháng
(2022-09-30) 		-1.10 -4.88% 115,328,709 1,000 0.0
12.63
39.69
21.70
36 tháng
(2021-10-05) 		8.04 59.68% 129,330,018 -16,000 -0.4
6.77
39.69
21.70
60 tháng
(2019-10-16) 		16.48 328.04% 135,128,845 8,550 0.2
2.79
39.69
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
19.88
 78,500 20.37 20.37 19.18 0 0 0
16/09/2022
20.37
 62,500 19.53 20.37 19.53 0 0 0
15/09/2022
19.53
 65,522 18.63 20.79 18.84 0 0 0
14/09/2022
18.63
 54,900 18.84 19.46 17.72 0 0 0
13/09/2022
18.84
 246,600 16.39 18.84 17.09 0 0 0
12/09/2022
16.39
 6,900 16.60 16.60 16.39 0 0 0
09/09/2022
16.60
 2,695,200 17.02 17.02 13.95 0 0 0
08/09/2022
17.02
 121,600 15.56 17.02 14.02 0 0 0
07/09/2022
15.56
 108,700 15.56 16.05 13.81 0 0 0
06/09/2022
15.56
 110,000 15.70 16.46 13.95 0 0 0
05/09/2022
15.70
 18,607 16.60 16.81 14.72 0 0 0
31/08/2022
16.60
 409,807 19.11 19.46 16.60 0 0 0
30/08/2022
19.11
 132,300 17.93 19.67 17.79 0 0 0
29/08/2022
17.93
 37,700 19.32 19.60 16.74 0 400 -0.0
26/08/2022
19.32
 106,133 21.35 22.32 19.32 0 0 0
25/08/2022
21.35
 263,210 25.60 27.21 21.35 0 0 0
24/08/2022
25.60
 65,710 24.35 25.74 22.32 0 0 0
23/08/2022
24.35
 65,600 21.77 24.35 20.65 300 0 0.0
22/08/2022
21.77
 50,400 21.42 23.65 20.58 0 0 0
19/08/2022
21.42
 39,900 23.86 23.86 20.79 0 0 0
18/08/2022
23.86
 51,810 23.86 25.46 22.32 0 300 -0.0
17/08/2022
23.86
 299,600 21.07 23.86 21.07 0 0 0
16/08/2022
21.07
 121,200 18.49 21.07 18.70 0 0 0
15/08/2022
18.49
 241,812 16.25 18.49 17.23 0 0 0
12/08/2022
16.25
 182,010 15.28 16.25 14.65 0 0 0
11/08/2022
15.28
 156,100 14.30 15.28 11.86 0 100 -0.0
10/08/2022
14.30
 61,500 14.02 14.30 12.56 0 0 0
09/08/2022
14.02
 47,210 14.51 15.28 13.60 100 0 0.0
08/08/2022
14.51
 7,800 15.49 15.49 14.51 0 0 0
05/08/2022
15.49
 27,300 14.23 15.70 14.30 100 0 0.0
04/08/2022
14.23
 42,610 15.00 15.00 14.09 0 0 0
03/08/2022
15.00
 193,200 16.53 17.09 15.00 100 0 0.0
02/08/2022
16.53
 89,700 16.67 17.65 16.39 0 0 0
01/08/2022
16.67
 53,600 15.63 16.74 15.77 100 0 0.0
29/07/2022
15.63
 115,500 14.58 15.63 14.79 0 0 0
28/07/2022
14.58
 16,000 14.72 14.93 13.39 0 0 0
27/07/2022
14.72
 2,400 14.51 15.21 13.39 0 0 0
26/07/2022
14.51
 2,200 14.02 14.58 14.51 0 0 0
25/07/2022
14.02
 30,200 15.56 15.98 13.46 0 0 0
22/07/2022
15.56
 21,100 16.05 16.18 14.16 0 0 0
21/07/2022
16.05
 61,400 16.05 16.53 14.02 0 0 0
20/07/2022
16.05
 58,000 15.77 16.60 16.05 0 0 0
19/07/2022
15.77
 43,800 16.05 16.32 15.35 0 0 0
18/07/2022
16.05
 121,900 15.35 16.05 13.95 0 0 0
15/07/2022
15.35
 47,400 15.07 15.35 14.30 0 0 0
14/07/2022
15.07
 53,500 15.00 15.07 14.51 0 0 0
13/07/2022
15.00
 111,200 14.30 16.39 14.16 0 0 0
12/07/2022
14.30
 41,500 12.56 14.30 13.39 0 0 0
11/07/2022
12.56
 6,700 12.91 12.91 11.16 0 0 0
08/07/2022
12.91
 43,606 13.81 13.81 10.95 0 0 0
07/07/2022
13.81
 5,500 12.21 13.81 10.39 0 0 0
06/07/2022
12.21
 44,000 13.25 13.25 12.21 0 0 0
05/07/2022
13.25
 70,206 13.46 15.21 11.79 0 0 0
04/07/2022
13.46
 47,200 12.00 13.46 12.56 0 0 0
01/07/2022
12.00
 128,000 10.46 12.00 10.60 0 200 -0.0
30/06/2022
10.46
 17,000 9.14 10.46 10.46 0 0 0
29/06/2022
9.14
 4,700 9.00 9.14 9.14 0 0 0
28/06/2022
9.00
 28,600 9.42 9.42 6.77 0 0 0
27/06/2022
9.42
 8,500 9.00 10.32 7.67 0 0 0
24/06/2022
9.00
 22,200 9.63 9.63 9.00 0 0 0
23/06/2022
9.63
 17,100 8.93 9.84 7.60 0 0 0
22/06/2022
8.93
 11,300 8.23 8.93 8.72 0 0 0
21/06/2022
8.23
 3,900 7.81 8.72 7.74 800 0 0.0
20/06/2022
7.81
 13,200 8.09 8.93 7.60 0 0 0
17/06/2022
8.09
 8,100 9.07 9.07 8.09 0 0 0
16/06/2022
9.07
 5,500 9.00 9.07 8.30 0 0 0
15/06/2022
9.00
 3,800 8.93 9.00 8.30 0 0 0
14/06/2022
8.93
 13,300 8.44 8.93 8.37 0 0 0
13/06/2022
8.44
 9,800 9.77 9.77 8.44 0 0 0
10/06/2022
9.77
 0 9.77 9.77 9.77 0 0 0
09/06/2022
9.77
 2,700 9.56 10.12 9.63 0 0 0
08/06/2022
9.56
 4,800 9.21 9.56 9.42 0 0 0
07/06/2022
9.21
 9,400 9.07 9.49 8.23 0 0 0
06/06/2022
9.07
 1,200 8.79 9.56 8.51 0 0 0
03/06/2022
8.79
 5,800 9.35 9.49 8.44 0 0 0
02/06/2022
9.35
 600 9.35 9.35 9.21 0 0 0
01/06/2022
9.35
 2,600 9.49 9.49 8.51 0 0 0
31/05/2022
9.49
 526 9.49 9.63 9.07 0 0 0
30/05/2022
9.49
 12,700 9.77 9.77 8.30 0 0 0
27/05/2022
9.77
 1,400 9.91 9.91 9.77 0 0 0
26/05/2022
9.91
 400 10.46 10.46 9.91 0 0 0
25/05/2022
10.46
 18,000 9.42 10.46 8.37 0 0 0
24/05/2022
9.42
 500 9.42 9.42 9.42 0 0 0
23/05/2022
9.42
 1,226 9.21 9.42 9.35 0 0 0
20/05/2022
9.21
 20,111 8.79 9.77 8.79 0 0 0
19/05/2022
8.79
 4,500 9.28 9.63 8.79 0 0 0
18/05/2022
9.28
 8,100 9.00 9.28 8.37 0 0 0
17/05/2022
9.00
 21,400 8.37 9.56 7.88 0 0 0
16/05/2022
8.37
 5,600 9.56 9.63 8.37 0 0 0
13/05/2022
9.56
 59,331 8.44 9.70 8.51 0 0 0
12/05/2022
8.44
 16,406 7.39 8.44 8.44 0 0 0
11/05/2022
7.39
 9,300 7.39 7.39 7.39 0 0 0
10/05/2022
7.39
 20,300 6.77 7.39 6.07 0 0 0
09/05/2022
6.77
 7,700 8.23 8.23 6.77 0 0 0
06/05/2022
8.23
 8,200 8.37 8.37 7.33 0 0 0
05/05/2022
8.37
 13,900 9.14 9.14 8.23 0 0 0
04/05/2022
9.14
 700 8.93 9.21 9.00 0 0 0
29/04/2022
8.93
 3,500 8.72 9.42 8.79 0 0 0
28/04/2022
8.72
 2,500 8.93 9.21 8.72 0 0 0
27/04/2022
8.93
 600 7.67 8.93 8.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |