CTCP Chứng khoán Đà Nẵng (dsc)

25.80
-0.10
(-0.39%)
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
(2024-04-22) 		2.80 12.02% 4,282,300 -2,400 -0.1
22.50
26.10
26
2 tháng
(2024-03-21) 		1.40 5.67% 10,176,600 11,800 0.3
22.30
26.10
26
3 tháng
(2024-02-20) 		4.90 23.11% 17,408,300 26,600 0.7
20.70
26.10
26
6 tháng
(2023-11-22) 		9 52.63% 28,595,000 28,700 0.7
16.10
26.10
26
12 tháng
(2023-05-26) 		8.24 46.14% 56,459,200 29,100 0.7
14.90
27
26
24 tháng
(2022-05-31) 		16.61 175.09% 94,698,688 29,600 0.7
7.81
39.70
26
36 tháng
(2021-06-07) 		15.91 156.25% 102,960,350 28,500 0.6
6.77
39.70
26
60 tháng
(2019-06-17) 		19.89 320.36% 105,289,785 36,650 0.9
2.79
39.70
26
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
26.10
0
 386,600 26.30 26.50 25.50 0 0 0
#2 16/05/2024
26.10
0.40
 431,200 26 26.60 25.60 4,000 0 0.1
#3 15/05/2024
25.70
0.50
 337,400 25.70 26 25.30 0 0 0
#4 14/05/2024
25.20
-0.50
 718,700 25.70 26 25 3,000 8,900 -0.1
#5 13/05/2024
25.70
1.50
 859,200 24.20 26.30 23.60 0 0 0
#6 10/05/2024
24.20
-0.20
 111,800 24.60 24.60 23.50 0 100 -0.0
#7 09/05/2024
24.40
0
 132,000 24.50 24.70 24 0 1,700 -0.0
#8 08/05/2024
24.40
0.80
 318,900 23.70 24.40 23.40 0 100 -0.0
#9 07/05/2024
23.60
0.60
 189,500 23.20 23.60 22.80 0 300 -0.0
#10 06/05/2024
23
0.50
 94,500 22.70 23.10 22.10 0 0 0
#11 03/05/2024
22.50
-0.30
 73,700 23 23 22.40 0 0 0
#12 02/05/2024
22.80
0.20
 166,000 23 23 22 0 0 0
#13 26/04/2024
22.60
-0.70
 65,800 23.40 23.40 22.30 500 0 0.0
#14 25/04/2024
23.30
-0.10
 102,100 23.40 23.50 22.70 1,200 0 0.0
#15 24/04/2024
23.40
0.60
 124,500 23.10 24 22.80 0 0 0
#16 23/04/2024
22.80
-0.50
 60,500 23.30 23.40 22.50 0 0 0
#17 22/04/2024
23.30
0.80
 109,900 22.50 23.50 22.50 0 0 0
#18 19/04/2024
22.50
0.20
 164,900 22.80 22.90 21.60 0 0 0
#19 17/04/2024
22.30
-0.70
 78,600 23.40 23.40 22.10 0 0 0
#20 16/04/2024
23
-0.60
 146,400 23.60 23.60 22.20 0 0 0
#21 15/04/2024
23.60
-0.50
 173,500 24.30 24.30 23 0 0 0
#22 12/04/2024
24.10
0.60
 128,000 23.70 24.10 23.40 0 0 0
#23 11/04/2024
23.50
-0.10
 173,900 23.30 23.60 22.70 0 0 0
#24 10/04/2024
23.60
-0.10
 82,700 23.80 24 23.30 0 1,000 -0.0
#25 09/04/2024
23.70
-0.10
 108,600 23.90 23.90 23.50 0 0 0
#26 08/04/2024
23.80
-0.50
 193,800 24.30 24.50 23.50 0 0 0
#27 05/04/2024
24.30
-0.50
 173,000 24.80 24.80 23.90 0 0 0
#28 04/04/2024
24.80
0
 190,500 24.80 24.90 24.30 0 0 0
#29 03/04/2024
24.80
0.10
 193,100 24.70 25 24.40 0 0 0
#30 02/04/2024
24.70
-0.20
 83,200 24.90 24.90 24.40 0 0 0
#31 01/04/2024
24.90
-0.10
 141,000 25 25 24.50 0 0 0
#32 29/03/2024
25
-0.30
 135,900 25.20 25.50 24.60 0 0 0
#33 28/03/2024
25.30
0
 140,700 25.50 25.50 24.70 10,100 0 0.3
#34 27/03/2024
25.30
0.40
 1,160,400 25 26 24.40 0 0 0
#35 26/03/2024
24.90
-0.10
 148,300 25.10 25.20 24.50 200 0 0.0
#36 25/03/2024
25
-0.40
 265,200 25.40 25.90 24.70 0 0 0
#37 22/03/2024
25.40
0.70
 1,252,900 24.70 26 24.30 0 0 0
#38 21/03/2024
24.70
-0.10
 759,700 24.80 26.10 23.90 4,900 0 0.1
#39 20/03/2024
24.80
-0.20
 133,000 25 25.30 24.30 0 0 0
#40 19/03/2024
25
0
 572,100 25 25.50 24.30 1,000 0 0.0
#41 18/03/2024
25
0.10
 507,700 24.90 25.40 24 13,900 0 0.3
#42 15/03/2024
24.90
0.90
 1,232,300 24 25 23.50 0 200 -0.0
#43 14/03/2024
24
-0.20
 616,700 24.20 24.50 23.50 2,000 0 0.0
#44 13/03/2024
24.20
0.90
 420,000 23.30 24.50 23 0 0 0
#45 12/03/2024
23.30
-0.10
 275,300 23.40 23.50 22.40 0 100 -0.0
#46 11/03/2024
23.40
-0.50
 262,400 23.90 24.10 22.80 0 0 0
#47 08/03/2024
23.90
0.10
 543,200 23.80 24.90 23 500 0 0.0
#48 07/03/2024
23.80
1.20
 690,600 22.60 24 22.50 0 2,500 -0.1
#49 06/03/2024
22.60
1
 357,400 21.60 22.70 21.70 0 0 0
#50 05/03/2024
21.60
0.20
 107,700 21.40 21.70 21.30 0 0 0
#51 04/03/2024
21.40
0.30
 234,200 21.10 22.40 20.90 0 0 0
#52 01/03/2024
21.10
0.20
 203,700 20.90 21.20 20.60 0 0 0
#53 29/02/2024
20.90
-0.10
 105,200 21 21.20 20.60 0 0 0
#54 28/02/2024
21
0.20
 270,000 20.80 21.30 20.60 200 0 0.0
#55 27/02/2024
20.80
0.10
 61,500 20.70 21 20.50 0 0 0
#56 26/02/2024
20.70
-0.10
 87,700 20.80 20.80 20.40 0 0 0
#57 23/02/2024
20.80
-0.20
 176,800 21 21 20.50 0 0 0
#58 22/02/2024
21
-0.10
 85,000 21.10 21.40 20.70 0 0 0
#59 21/02/2024
21.10
-0.10
 80,400 21.20 21.40 20.90 0 0 0
#60 20/02/2024
21.20
0.20
 208,800 21 21.40 20.60 0 0 0
#61 19/02/2024
21
-0.10
 222,700 21.10 21.40 20.70 0 0 0
#62 16/02/2024
21.10
0.60
 215,200 20.50 21.10 20.30 0 0 0
#63 15/02/2024
20.50
-0.10
 88,100 20.60 20.80 20.30 0 0 0
#64 07/02/2024
20.60
0.30
 194,800 20.30 20.60 20 0 0 0
#65 06/02/2024
20.30
-0.10
 185,200 20.40 20.50 20 0 0 0
#66 05/02/2024
20.40
0.10
 27,700 20.30 20.60 20.20 0 1,000 -0.0
#67 02/02/2024
20.30
-0.10
 104,600 20.40 20.80 20.30 0 0 0
#68 01/02/2024
20.40
0
 80,400 20.40 20.50 20.20 0 0 0
#69 31/01/2024
20.40
-0.10
 92,100 20.50 20.90 20 0 0 0
#70 30/01/2024
20.50
0.20
 110,200 20.30 20.50 20 0 0 0
#71 29/01/2024
20.30
-0.10
 100,800 20.40 20.60 20 0 0 0
#72 26/01/2024
20.40
-0.10
 62,000 20.50 20.70 20.10 2,500 0 0.1
#73 25/01/2024
20.50
-0.10
 32,700 20.60 20.60 20.20 0 0 0
#74 24/01/2024
20.60
-0.10
 108,600 20.70 20.90 20.10 0 0 0
#75 23/01/2024
20.70
-0.40
 352,300 21.10 21.20 20 0 0 0
#76 22/01/2024
21.10
0.60
 557,900 20.50 21.40 20.10 0 0 0
#77 19/01/2024
20.50
1.30
 519,400 19.20 20.50 19.10 0 0 0
#78 18/01/2024
19.20
0.10
 135,800 19.10 19.40 19.10 0 0 0
#79 17/01/2024
19.10
0
 89,400 19.10 19.40 19 0 0 0
#80 16/01/2024
19.10
-0.20
 35,100 19.30 19.40 18.80 0 0 0
#81 15/01/2024
19.30
0.10
 64,200 19.20 19.50 18.80 0 0 0
#82 12/01/2024
19.20
0
 207,700 19.20 19.50 18.50 0 0 0
#83 11/01/2024
19.20
0
 183,100 19.20 19.40 18.80 0 0 0
#84 10/01/2024
19.20
0
 131,100 19.20 19.40 18.80 0 0 0
#85 09/01/2024
19.20
-0.30
 106,500 19.50 19.60 19.20 0 0 0
#86 08/01/2024
19.50
0.40
 278,600 19.10 19.50 19 0 0 0
#87 05/01/2024
19.10
0.10
 234,300 19 19.10 18.30 0 0 0
#88 04/01/2024
19
-0.30
 80,200 19.30 19.40 18.90 0 0 0
#89 03/01/2024
19.30
-0.40
 127,800 19.70 19.70 18.80 0 0 0
#90 02/01/2024
19.70
0
 250,800 19.70 20.80 19.10 0 0 0
#91 29/12/2023
19.70
0.10
 84,300 19.60 19.90 19 0 0 0
#92 28/12/2023
19.60
-0.10
 124,900 19.70 19.90 19.10 0 0 0
#93 27/12/2023
19.70
0.70
 364,700 19 20 19 1,000 0 0.0
#94 26/12/2023
19
-0.40
 99,800 19.40 19.50 18.10 0 0 0
#95 25/12/2023
19.40
-0.30
 63,000 19.70 19.70 19.30 0 0 0
#96 22/12/2023
19.70
0.90
 444,500 18.80 20 18.70 0 0 0
#97 21/12/2023
18.80
-0.20
 133,500 19 19.30 18.70 0 0 0
#98 20/12/2023
19
0.30
 303,500 18.70 19.40 18.60 0 0 0
#99 19/12/2023
18.70
-0.70
 621,400 19.40 19.90 18.40 0 2,800 -0.1
#100 18/12/2023
19.40
-0.40
 1,239,500 19.80 20.40 18.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |