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)
26/11/2021
16.74
 38,300 17.44 17.44 16.74 0 0 0
25/11/2021
17.44
 63,032 18.14 18.28 17.37 0 0 0
24/11/2021
18.14
 34,820 17.09 18.84 17.51 0 0 0
23/11/2021
17.09
 62,501 18.70 18.70 15.70 0 100 -0.0
22/11/2021
18.70
 55,100 17.30 18.70 16.74 0 900 -0.0
19/11/2021
17.30
 127,980 19.18 19.53 17.23 0 9,900 -0.3
18/11/2021
19.18
 107,703 18.49 19.88 17.44 100 3,100 -0.1
17/11/2021
18.49
 125,689 19.46 19.53 16.74 100 3,700 -0.1
16/11/2021
19.46
 219,000 17.65 20.16 17.93 4,100 1,000 0.1
15/11/2021
17.65
 130,400 15.84 17.65 15.91 2,000 8,200 -0.2
12/11/2021
15.84
 171,371 14.02 15.84 13.74 9,000 0 0.2
11/11/2021
14.02
 50,900 14.09 14.09 13.32 1,400 0 0.0
10/11/2021
14.09
 48,200 14.23 14.37 14.02 2,000 0 0.0
09/11/2021
14.23
 58,900 14.65 14.65 14.02 0 0 0
08/11/2021
14.65
 85,800 14.65 14.79 13.95 0 8,800 -0.2
05/11/2021
14.65
 39,900 15.00 15.49 14.58 0 0 0
04/11/2021
15.00
 150,138 13.60 15.28 13.67 0 1,400 -0.0
03/11/2021
13.60
 148,450 13.19 13.81 13.19 0 0 0
02/11/2021
13.19
 52,900 13.19 13.46 13.05 0 0 0
01/11/2021
13.19
 39,078 12.84 13.25 12.91 0 0 0
29/10/2021
12.84
 50,400 12.91 13.12 12.56 0 0 0
28/10/2021
12.91
 18,000 12.91 13.46 12.91 0 0 0
27/10/2021
12.91
 30,300 12.91 13.05 12.56 0 0 0
26/10/2021
12.91
 73,000 12.84 13.60 12.56 0 0 0
25/10/2021
12.84
 40,000 13.25 13.95 12.84 200 0 0.0
22/10/2021
13.25
 107,900 13.25 13.39 12.84 0 400 -0.0
21/10/2021
13.25
 28,700 13.81 13.81 13.19 0 0 0
20/10/2021
13.81
 33,900 13.88 13.88 13.32 0 0 0
19/10/2021
13.88
 41,800 13.53 13.95 13.81 0 0 0
18/10/2021
13.53
 35,900 13.74 14.09 13.53 400 0 0.0
15/10/2021
13.74
 105,100 13.46 13.81 13.19 0 0 0
14/10/2021
13.46
 29,800 13.25 13.53 13.12 0 0 0
13/10/2021
13.25
 29,400 13.19 14.02 13.12 0 0 0
12/10/2021
13.19
 16,700 13.19 13.32 13.12 0 0 0
11/10/2021
13.19
 21,700 13.32 13.53 12.91 0 0 0
08/10/2021
13.32
 4,500 13.53 13.60 13.25 0 0 0
07/10/2021
13.53
 6,700 13.25 13.60 12.91 500 0 0.0
06/10/2021
13.25
 10,100 13.46 13.67 13.12 0 0 0
05/10/2021
13.46
 8,000 13.25 13.74 13.46 0 0 0
04/10/2021
13.25
 16,707 13.53 13.81 12.77 0 0 0
01/10/2021
13.53
 26,200 13.53 13.88 13.39 0 0 0
30/09/2021
13.53
 7,800 13.60 13.74 13.46 0 0 0
29/09/2021
13.60
 5,600 13.67 13.88 13.25 0 0 0
28/09/2021
13.67
 19,300 13.05 13.81 13.12 0 0 0
27/09/2021
13.05
 40,600 13.25 13.32 12.91 200 0 0.0
24/09/2021
13.25
 45,900 13.67 13.88 13.25 200 0 0.0
23/09/2021
13.67
 43,400 14.02 14.30 13.67 0 0 0
22/09/2021
14.02
 41,200 13.95 14.51 13.60 0 0 0
21/09/2021
13.95
 53,907 14.02 14.02 13.25 0 0 0
20/09/2021
14.02
 48,300 14.23 14.65 12.98 0 0 0
17/09/2021
14.23
 40,700 14.02 14.23 13.39 0 0 0
16/09/2021
14.02
 50,600 13.74 14.51 13.60 0 0 0
15/09/2021
13.74
 19,700 13.95 13.95 13.46 0 0 0
14/09/2021
13.95
 13,400 13.95 14.09 13.74 0 100 -0.0
13/09/2021
13.95
 64,900 13.81 14.58 13.81 0 0 0
10/09/2021
13.81
 53,300 13.81 14.37 13.74 5,000 0 0.1
09/09/2021
13.81
 33,600 13.25 14.79 13.60 0 0 0
08/09/2021
13.25
 49,900 14.30 14.51 12.28 0 0 0
07/09/2021
14.30
 35,700 14.51 14.65 14.30 0 0 0
06/09/2021
14.51
 134,000 14.51 16.05 14.23 0 200 -0.0
01/09/2021
14.51
 31,000 14.65 14.65 14.30 0 0 0
31/08/2021
14.65
 57,000 14.93 15.00 14.30 0 0 0
30/08/2021
14.93
 53,200 14.30 14.93 14.23 0 0 0
27/08/2021
14.30
 100,000 14.79 15.07 13.60 0 0 0
26/08/2021
14.79
 57,000 15.14 15.35 14.72 0 0 0
25/08/2021
15.14
 92,900 14.65 15.21 13.95 0 0 0
24/08/2021
14.65
 332,500 17.30 18.21 14.44 0 0 0
23/08/2021
17.30
 72,700 15.07 17.30 15.07 0 0 0
20/08/2021
15.07
 238,700 13.46 15.07 14.09 12,400 0 0.3
19/08/2021
13.46
 480,400 11.65 13.46 11.44 0 0 0
18/08/2021
11.65
 7,100 11.37 12.21 11.65 0 0 0
17/08/2021
11.37
 8,400 11.37 12.56 11.37 0 0 0
16/08/2021
11.37
 26,500 11.16 11.86 11.09 0 400 -0.0
13/08/2021
11.16
 13,000 10.67 11.16 10.81 0 400 -0.0
12/08/2021
10.67
 23,600 11.16 11.16 10.67 0 0 0
11/08/2021
11.16
 13,800 11.44 11.51 11.16 0 0 0
10/08/2021
11.44
 54,200 11.86 12.49 11.16 0 0 0
09/08/2021
11.86
 42,400 10.74 12.49 10.46 0 0 0
06/08/2021
10.74
 18,200 10.67 11.86 10.67 0 0 0
05/08/2021
10.67
 7,600 10.39 10.67 10.46 0 0 0
04/08/2021
10.39
 11,100 10.26 10.46 10.19 600 0 0.0
03/08/2021
10.26
 11,100 10.19 10.32 10.12 0 0 0
02/08/2021
10.19
 16,100 10.26 10.32 10.05 100 0 0.0
30/07/2021
10.26
 12,900 10.12 10.46 10.12 200 0 0.0
29/07/2021
10.12
 4,500 9.98 11.30 9.91 0 0 0
28/07/2021
9.98
 38,700 10.67 10.67 9.77 0 0 0
27/07/2021
10.67
 600 10.12 10.67 9.91 0 0 0
26/07/2021
10.12
 6,200 10.12 10.12 9.84 0 0 0
23/07/2021
10.12
 7,800 10.60 10.67 10.12 100 0 0.0
22/07/2021
10.60
 7,300 10.32 10.81 10.60 0 0 0
21/07/2021
10.32
 8,600 10.39 10.53 9.98 100 0 0.0
20/07/2021
10.39
 18,200 9.91 10.46 9.56 0 0 0
19/07/2021
9.91
 18,700 10.32 10.32 9.84 0 0 0
16/07/2021
10.32
 20,400 10.26 10.39 9.91 0 0 0
15/07/2021
10.26
 8,300 9.70 10.39 9.63 0 0 0
14/07/2021
9.70
 4,700 9.70 10.53 9.70 0 0 0
13/07/2021
9.70
 22,700 9.49 9.77 9.49 0 0 0
12/07/2021
9.49
 63,601 10.88 10.88 9.35 0 0 0
09/07/2021
10.88
 7,600 11.02 11.09 9.84 0 0 0
08/07/2021
11.02
 15,900 11.09 11.16 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |