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)
26/04/2022
7.67
 21,000 7.60 8.16 7.26 0 0 0
25/04/2022
7.60
 13,000 8.58 9.91 7.60 0 0 0
22/04/2022
8.58
 5,100 9.42 9.42 8.58 0 0 0
21/04/2022
9.42
 34,600 9.56 9.56 8.37 0 0 0
20/04/2022
9.56
 10,100 9.14 9.91 9.56 0 0 0
19/04/2022
9.14
 19,800 11.09 11.09 9.14 0 0 0
18/04/2022
11.09
 8,500 12.21 12.21 9.91 0 0 0
15/04/2022
12.21
 5,200 12.49 12.49 11.16 0 0 0
14/04/2022
12.49
 5,300 12.21 12.49 12.21 0 0 0
13/04/2022
12.21
 15,800 12.91 12.91 11.72 200 0 0.0
12/04/2022
12.91
 1,300 12.21 12.91 12.49 0 0 0
08/04/2022
12.21
 7,000 12.98 13.32 11.86 0 0 0
07/04/2022
12.98
 1,600 13.53 13.53 12.98 0 0 0
06/04/2022
13.53
 2,300 13.46 13.53 13.32 0 0 0
05/04/2022
13.46
 11,500 13.53 13.60 13.32 0 0 0
04/04/2022
13.53
 4,300 13.12 13.74 13.25 0 0 0
01/04/2022
13.12
 3,400 13.25 13.46 13.05 0 0 0
31/03/2022
13.25
 4,600 13.25 13.25 13.12 0 0 0
30/03/2022
13.25
 15,000 13.67 13.67 13.25 0 0 0
29/03/2022
13.67
 7,300 13.05 13.74 13.12 0 0 0
28/03/2022
13.05
 27,500 13.39 13.67 12.98 0 0 0
25/03/2022
13.39
 7,505 13.39 13.74 13.32 0 0 0
24/03/2022
13.39
 15,600 13.46 13.46 13.32 0 0 0
23/03/2022
13.46
 13,500 13.53 13.67 13.32 0 0 0
22/03/2022
13.53
 9,800 13.46 13.53 13.32 0 0 0
21/03/2022
13.46
 5,300 13.60 13.74 13.46 0 0 0
18/03/2022
13.60
 2,000 13.32 13.81 13.60 0 0 0
17/03/2022
13.32
 6,300 13.67 13.88 13.32 0 0 0
16/03/2022
13.67
 700 13.32 13.81 13.39 0 0 0
15/03/2022
13.32
 4,600 13.32 13.60 13.12 0 0 0
14/03/2022
13.32
 19,400 13.95 13.95 13.25 0 100 -0.0
11/03/2022
13.95
 20,400 13.67 13.95 13.53 0 0 0
10/03/2022
13.67
 8,700 13.74 14.65 13.53 0 0 0
09/03/2022
13.74
 30,100 14.16 14.16 13.74 100 0 0.0
08/03/2022
14.16
 21,600 13.95 15.70 13.67 0 100 -0.0
07/03/2022
13.95
 24,000 14.37 14.37 13.60 0 0 0
04/03/2022
14.37
 48,800 14.02 14.51 13.95 0 0 0
03/03/2022
14.02
 36,200 12.77 14.58 12.77 0 0 0
02/03/2022
12.77
 20,000 13.19 13.19 12.56 0 0 0
01/03/2022
13.19
 8,000 13.25 13.46 12.56 0 0 0
28/02/2022
13.25
 8,900 13.81 13.81 12.98 0 0 0
25/02/2022
13.81
 19,400 13.81 13.95 13.25 0 200 -0.0
24/02/2022
13.81
 24,700 13.60 14.30 12.56 0 0 0
23/02/2022
13.60
 20,400 13.88 13.88 13.53 0 0 0
22/02/2022
13.88
 9,100 13.95 14.02 13.53 0 0 0
21/02/2022
13.95
 2,600 13.67 13.95 13.74 0 0 0
18/02/2022
13.67
 2,000 13.67 13.67 13.19 0 0 0
17/02/2022
13.67
 2,500 13.39 13.67 13.05 0 0 0
16/02/2022
13.39
 1,900 13.25 13.39 13.39 0 0 0
15/02/2022
13.25
 4,000 13.39 13.67 13.25 0 0 0
14/02/2022
13.39
 2,100 13.74 13.74 13.25 0 0 0
11/02/2022
13.74
 1,200 13.32 13.74 13.39 0 0 0
10/02/2022
13.32
 10,200 12.91 13.88 12.98 0 0 0
09/02/2022
12.91
 13,600 12.98 13.39 12.14 0 0 0
08/02/2022
12.98
 8,900 13.95 13.95 12.56 0 0 0
07/02/2022
13.95
 6,001 12.91 13.95 12.91 0 0 0
28/01/2022
12.91
 9,500 13.25 13.25 12.84 0 0 0
27/01/2022
13.25
 2,700 12.56 14.51 12.21 300 0 0.0
26/01/2022
12.56
 5,200 13.95 14.09 12.56 0 0 0
25/01/2022
13.95
 11,400 13.25 14.23 11.37 0 0 0
24/01/2022
13.25
 18,701 14.02 14.02 13.25 0 0 0
21/01/2022
14.02
 15,805 13.88 14.02 13.95 0 0 0
20/01/2022
13.88
 1,700 13.88 14.09 13.88 0 0 0
19/01/2022
13.88
 7,400 13.25 13.88 12.00 0 0 0
18/01/2022
13.25
 8,300 13.53 13.53 13.05 0 0 0
17/01/2022
13.53
 43,821 14.65 14.65 12.56 0 0 0
14/01/2022
14.65
 26,605 14.44 14.65 14.23 0 0 0
13/01/2022
14.44
 15,649 14.93 14.93 14.37 0 0 0
12/01/2022
14.93
 40,300 15.14 15.21 14.30 0 0 0
11/01/2022
15.14
 9,600 15.07 15.21 14.86 0 0 0
10/01/2022
15.07
 52,849 15.49 15.49 15.00 0 0 0
07/01/2022
15.49
 62,500 14.93 15.56 14.65 0 0 0
06/01/2022
14.93
 27,600 14.86 14.93 14.65 0 0 0
05/01/2022
14.86
 36,100 15.35 15.35 14.79 0 100 -0.0
04/01/2022
15.35
 74,400 15.49 15.77 14.23 0 0 0
31/12/2021
15.49
 19,300 16.05 16.12 15.42 0 100 -0.0
30/12/2021
16.05
 55,606 14.58 16.18 14.65 0 0 0
29/12/2021
14.58
 11,300 14.44 15.00 14.44 100 0 0.0
28/12/2021
14.44
 35,900 14.58 14.65 14.30 0 0 0
27/12/2021
14.58
 10,256 14.58 15.00 14.58 0 0 0
24/12/2021
14.58
 22,500 14.37 14.65 14.37 0 0 0
23/12/2021
14.37
 30,300 14.79 14.79 14.02 0 0 0
22/12/2021
14.79
 59,700 15.00 15.49 14.65 0 0 0
21/12/2021
15.00
 20,900 15.28 15.28 15.00 0 0 0
20/12/2021
15.28
 14,816 15.70 16.25 15.28 0 0 0
17/12/2021
15.70
 46,900 15.28 15.70 14.58 0 0 0
16/12/2021
15.28
 7,400 15.63 15.63 15.28 0 0 0
15/12/2021
15.63
 31,300 15.98 16.32 15.35 100 0 0.0
14/12/2021
15.98
 16,010 16.18 16.18 15.77 0 0 0
13/12/2021
16.18
 8,700 15.63 16.39 15.77 0 0 0
10/12/2021
15.63
 27,205 15.49 16.25 15.49 0 0 0
09/12/2021
15.49
 40,500 15.00 15.49 13.95 0 0 0
08/12/2021
15.00
 17,600 15.14 15.14 14.86 0 0 0
07/12/2021
15.14
 13,923 14.58 15.63 14.44 0 0 0
06/12/2021
14.58
 23,540 15.84 15.84 14.51 0 0 0
03/12/2021
15.84
 34,200 16.53 16.53 15.84 0 0 0
02/12/2021
16.53
 25,000 16.74 17.09 16.46 0 0 0
01/12/2021
16.74
 19,800 16.46 17.09 15.56 0 0 0
30/11/2021
16.46
 35,300 17.23 17.23 16.32 0 0 0
29/11/2021
17.23
 58,902 16.74 18.70 15.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |