CTCP Chứng khoán Đà Nẵng (dsc)

15.20
0
(0%)
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
(2025-01-13) 		0.05 0.34% 1,059,300 3,600 0.1
14.10
15.20
15.20
2 tháng
(2024-12-13) 		-2.40 -13.87% 1,893,700 -1,400 -0.0
14.10
17.50
15.20
3 tháng
(2024-11-13) 		-3.80 -20.32% 3,239,100 6,300 0.1
14.10
18.80
15.20
6 tháng
(2024-08-15) 		-5.90 -28.37% 9,839,431 -9,700 -0.3
14.10
24.20
15.20
12 tháng
(2024-02-19) 		-6.10 -29.05% 55,291,095 8,800 0.2
14.10
27.80
15.20
24 tháng
(2023-02-22) 		0.74 5.21% 100,833,449 11,300 0.2
12.63
27.80
15.20
36 tháng
(2022-02-28) 		1.65 12.41% 133,131,367 11,900 0.2
6.77
39.69
15.20
60 tháng
(2020-03-09) 		11.48 335.88% 142,599,293 18,550 0.4
2.79
39.69
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2025
15.20
 104,300 15.20 15.25 15.05 0 0 0
11/02/2025
15.20
 103,100 14.90 15.30 14.85 4,100 0 0.1
10/02/2025
14.90
 62,400 15.10 15.15 14.50 0 1,500 -0.0
07/02/2025
15.10
 61,200 15.10 15.20 15 0 0 0
06/02/2025
15.20
 101,700 15.15 15.50 15.05 0 0 0
05/02/2025
15.05
 52,600 15.40 15.40 15.05 0 0 0
04/02/2025
15.20
 51,700 15.20 15.20 15 0 0 0
03/02/2025
14.90
 33,800 14.75 14.95 14.50 5,000 0 0.1
24/01/2025
14.50
 30,400 14.75 14.75 14.40 0 0 0
23/01/2025
14.65
 25,100 14.70 14.70 14.35 0 0 0
22/01/2025
14.10
 177,600 14.95 15 14 100 0 0.0
21/01/2025
14.95
 58,900 15.05 15.05 14.60 0 800 -0.0
20/01/2025
15
 25,100 15.20 15.20 14.90 0 600 -0.0
17/01/2025
15
 31,700 14.50 15.20 14.50 0 2,200 -0.0
16/01/2025
14.85
 120,900 14.35 15.30 14.35 800 0 0.0
15/01/2025
14.35
 37,900 14.85 15 14.30 0 0 0
14/01/2025
14.60
 120,900 15.35 15.35 14 2,800 0 0.0
13/01/2025
14.85
 67,400 15.35 15.40 14.50 0 0 0
10/01/2025
15.35
 93,600 15.65 15.70 15 0 0 0
09/01/2025
15.65
 73,200 15.80 15.80 15.35 0 0 0
08/01/2025
15.80
 25,000 16.10 16.15 15.80 0 0 0
07/01/2025
16.10
 79,700 16.75 16.75 15.80 0 4,500 -0.1
06/01/2025
16.10
 89,300 16.70 17 16.10 0 0 0
03/01/2025
16.65
 40,200 17 17 16.65 0 500 -0.0
02/01/2025
16.85
 15,300 16.80 17 16.70 0 100 -0.0
31/12/2024
16.80
 16,800 16.55 17 16.55 0 0 0
30/12/2024
16.75
 32,300 16.90 16.90 16.75 0 0 0
27/12/2024
16.90
 24,600 17.10 17.10 16.90 0 100 -0.0
26/12/2024
17.10
 44,400 17.10 17.25 17.05 0 0 0
25/12/2024
17.10
 86,800 17.05 17.45 17 4,600 0 0.1
24/12/2024
17.10
 35,300 17.05 17.15 16.70 500 2,300 -0.0
23/12/2024
17.15
 37,200 17.10 17.45 17.10 0 2,500 -0.0
20/12/2024
17.10
 32,000 18.20 18.20 17.05 600 0 0.0
19/12/2024
17.15
 29,800 17 17.35 17 500 0 0.0
18/12/2024
17.50
 15,400 17.45 17.50 17.25 0 200 -0.0
17/12/2024
17.45
 18,700 17.45 17.50 17.25 0 300 -0.0
16/12/2024
17.45
 18,500 17.30 17.70 17.20 0 700 -0.0
13/12/2024
17.30
 26,300 17.45 17.60 17.20 0 0 0
12/12/2024
17.60
 38,500 17.70 17.70 17.50 1,500 0 0.0
11/12/2024
17.70
 24,300 17.80 17.90 17.55 0 700 -0.0
10/12/2024
17.80
 20,100 18.25 18.25 17.80 0 3,000 -0.1
09/12/2024
18.15
 64,600 18.30 18.30 17.90 0 0 0
06/12/2024
17.85
 65,000 17.80 18.15 17.75 0 0 0
05/12/2024
17.70
 180,300 17.10 18.05 16.80 8,400 500 0.1
04/12/2024
17.10
 68,400 17.45 17.45 17 500 0 0.0
03/12/2024
17.45
 30,200 17.35 17.50 17.20 0 0 0
02/12/2024
17.50
 37,200 17.90 17.90 17.50 0 0 0
29/11/2024
17.70
 51,100 17.35 17.80 17.35 0 0 0
28/11/2024
17.70
 22,600 17.95 17.95 17.55 0 0 0
27/11/2024
17.80
 21,600 17.95 17.95 17.70 500 0 0.0
26/11/2024
17.80
 55,100 17.75 17.95 17.70 0 0 0
25/11/2024
17.75
 38,000 17.95 17.95 17.65 0 0 0
22/11/2024
18
 29,200 18.20 18.20 17.85 500 0 0.0
21/11/2024
18
 14,300 18.15 18.20 17.80 0 0 0
20/11/2024
18
 35,700 18.05 18.45 17.65 0 0 0
19/11/2024
17.80
 37,500 18.15 18.30 17.80 500 0 0.0
18/11/2024
18.15
 56,200 18.20 18.40 18.10 0 0 0
15/11/2024
18.15
 46,700 18.75 18.75 18 0 0 0
14/11/2024
18.80
 90,600 18.80 19 18.10 0 0 0
13/11/2024
18.70
 318,200 18.35 19.15 17.75 0 0 0
12/11/2024
19.05
 60,000 19.90 19.90 19.05 1,000 0 0.0
11/11/2024
19.60
 44,300 19.35 19.80 19 0 0 0
08/11/2024
19.60
 93,600 20.05 20.05 19.55 2,500 0 0.0
07/11/2024
19.90
 80,200 20.35 20.35 19.80 500 0 0.0
06/11/2024
19.90
 88,500 20.30 20.30 19.70 0 0 0
05/11/2024
20
 14,000 20.15 20.30 19.90 0 0 0
04/11/2024
20
 91,200 20.70 20.70 19.80 0 0 0
01/11/2024
20
 71,700 20.05 20.65 20 0 0 0
31/10/2024
20.60
 70,500 20.80 21.40 20.40 0 0 0
30/10/2024
21.10
 63,900 21.90 21.90 21.05 0 0 0
29/10/2024
21.60
 122,300 21.90 22 21.20 0 0 0
28/10/2024
21.90
 43,400 22.50 22.75 21.90 0 0 0
25/10/2024
22.75
 52,200 23 23 22.30 0 0 0
24/10/2024
23
 197,100 23.50 23.80 22.50 0 0 0
23/10/2024
23.40
 0 23.40 23.40 23.40 0 0 0
22/10/2024
23.40
 0 23.40 23.40 23.40 0 0 0
21/10/2024
23.40
 0 23.40 23.40 23.40 0 0 0
18/10/2024
23.40
 0 23.40 23.40 23.40 0 0 0
17/10/2024
23.40
 0 23.40 23.40 23.40 0 0 0
16/10/2024
23.40
 0 23.40 23.40 23.40 0 0 0
15/10/2024
23.40
 0 23.40 23.40 23.40 0 0 0
14/10/2024
23
 134,071 23.40 23.50 22.90 0 0 0
11/10/2024
23.40
 129,602 23.50 23.60 23.20 0 0 0
10/10/2024
23.50
 132,879 23.60 23.70 23.30 0 0 0
09/10/2024
23.40
 151,502 23.40 23.60 23.20 0 0 0
08/10/2024
23.20
 119,456 23.10 23.50 22.80 0 0 0
07/10/2024
23
 91,274 22.80 23.10 22.40 0 0 0
04/10/2024
22.40
 54,200 23 23 22.30 0 0 0
03/10/2024
22.70
 251,655 23.30 23.50 22.50 0 0 0
02/10/2024
23.30
 466,149 23.40 23.80 22.80 0 0 0
01/10/2024
23.80
 505,210 24.10 24.20 23.40 0 0 0
30/09/2024
24.20
 356,380 23.40 24.30 23.40 0 0 0
27/09/2024
23.70
 188,301 24 24 23.20 0 0 0
26/09/2024
23.80
 262,556 23 23.90 23 0 0 0
25/09/2024
23
 181,711 22.50 23 22.50 0 0 0
24/09/2024
22.20
 65,530 22.40 22.50 22 0 0 0
23/09/2024
22.10
 66,340 22 22.30 21.70 0 0 0
20/09/2024
21.90
 60,400 22 22.30 21.60 0 0 0
19/09/2024
21.70
 27,465 21.80 21.80 21.60 0 0 0
18/09/2024
21.50
 81,510 21.80 22 21.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |