CTCP Đầu tư DNA (ksd)

4.20
-0.20
(-4.55%)
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
(2025-12-29) 		-0.20 -4.35% 14,200 -200 -0.0
4
5
4.20
2 tháng
(2025-12-01) 		0.10 2.33% 16,500 -100 -0.0
4
5
4.20
3 tháng
(2025-10-30) 		-0.40 -8.33% 19,900 -100 -0.0
4
5
4.20
6 tháng
(2025-08-01) 		-2.50 -36.23% 89,700 -300 -0.0
4
6.90
4.20
12 tháng
(2025-02-03) 		-0.30 -6.38% 893,010 -32,600 -0.2
4
7.90
4.20
24 tháng
(2024-02-15) 		0.70 18.92% 2,239,680 -32,300 -0.2
3.20
7.90
4.20
36 tháng
(2023-02-13) 		-1.40 -24.14% 8,677,413 -72,498 -0.4
3.20
7.90
4.20
60 tháng
(2021-02-23) 		-0.80 -15.38% 25,262,806 -12,498 0.1
3.20
12.30
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
7.70
 73,500 7.60 8.30 7.70 0 0 0
21/01/2022
7.60
 9,207 7.80 7.80 7.50 0 0 0
20/01/2022
7.80
 14,500 7.70 7.80 7.40 0 0 0
19/01/2022
7.70
 20,200 7.30 7.70 7.30 0 0 0
18/01/2022
7.30
 54,900 7.40 7.50 7.30 0 0 0
17/01/2022
7.40
 41,104 7.80 7.90 7.40 0 0 0
14/01/2022
7.80
 41,200 7.70 7.90 7.70 0 0 0
13/01/2022
7.70
 123,900 8 8.20 7.60 0 0 0
12/01/2022
8
 46,800 8.50 8.50 7.70 0 0 0
11/01/2022
8.50
 36,307 8.50 8.60 8.30 0 0 0
10/01/2022
8.50
 96,510 8 8.80 8 0 0 0
07/01/2022
8
 74,405 7.80 8 7.70 0 0 0
06/01/2022
7.80
 90,607 7.60 7.80 7.50 0 0 0
05/01/2022
7.60
 47,819 7.60 7.70 7.50 0 0 0
04/01/2022
7.60
 75,300 7.40 7.80 7.40 0 0 0
31/12/2021
7.40
 32,315 7.40 7.50 7.40 0 100 -0.0
30/12/2021
7.40
 63,400 7.50 7.50 7.40 0 0 0
29/12/2021
7.50
 32,800 7.50 7.60 7.40 0 0 0
28/12/2021
7.50
 35,200 7.40 7.60 7.40 0 0 0
27/12/2021
7.40
 61,000 7.60 7.60 7.30 0 0 0
24/12/2021
7.60
 62,005 7.60 7.60 7.30 0 0 0
23/12/2021
7.60
 87,814 7.80 7.90 7.30 0 0 0
22/12/2021
7.80
 120,840 7.20 7.90 7 0 0 0
21/12/2021
7.20
 142,600 7.20 7.20 7 0 0 0
20/12/2021
7.20
 60,800 7.20 7.30 7.10 0 3,100 -0.0
17/12/2021
7.20
 48,800 7.20 7.30 7.20 0 0 0
16/12/2021
7.20
 82,600 7.10 7.20 7 100 0 0.0
15/12/2021
7.10
 31,200 7.20 7.20 7.10 3,000 0 0.0
14/12/2021
7.20
 93,707 7.40 7.50 6.90 100 0 0.0
13/12/2021
7.40
 46,000 7.20 7.60 7 0 0 0
10/12/2021
7.20
 58,307 7.10 7.50 7 0 3,200 -0.0
09/12/2021
7.10
 35,407 7.20 7.40 7 0 0 0
08/12/2021
7.20
 68,300 7.10 7.30 6.90 0 0 0
07/12/2021
7.10
 116,200 6.90 7.10 6.60 0 0 0
06/12/2021
6.90
 82,800 7.40 7.40 6.90 0 0 0
03/12/2021
7.40
 161,309 7.70 8.10 7.10 0 0 0
02/12/2021
7.70
 252,442 7 7.70 6.90 0 0 0
01/12/2021
7
 43,788 7 7 6.70 3,100 0 0.0
30/11/2021
7
 108,800 6.70 7 6.70 100 0 0.0
29/11/2021
6.70
 68,900 6.90 7 6.50 0 0 0
26/11/2021
6.90
 105,700 7.30 7.30 6.80 0 0 0
25/11/2021
7.30
 67,100 7.30 7.50 7 0 1,200 -0.0
24/11/2021
7.30
 96,509 6.90 7.40 6.90 0 0 0
23/11/2021
6.90
 186,900 7 7.30 6.40 0 8,800 -0.1
22/11/2021
7
 221,600 7 7.50 6.80 0 35,900 -0.2
19/11/2021
7
 134,757 6.80 7.10 6.70 1,200 0 0.0
18/11/2021
6.80
 102,715 6.50 6.90 6.60 0 12,000 -0.1
17/11/2021
6.50
 24,400 6.40 6.80 6.10 6,000 300 0.0
16/11/2021
6.40
 116,509 6.90 7 6.30 8,700 1,500 0.0
15/11/2021
6.90
 98,300 6.70 7.20 6.50 6,300 200 0.0
12/11/2021
6.70
 85,500 6.20 6.70 6.30 600 2,700 -0.0
11/11/2021
6.20
 59,224 5.70 6.20 5.60 13,000 0 0.1
10/11/2021
5.70
 27,400 5.80 5.80 5.70 3,100 0 0.0
09/11/2021
5.80
 53,600 5.70 6 5.70 0 0 0
08/11/2021
5.70
 78,800 5.80 5.80 5.60 0 0 0
05/11/2021
5.80
 66,824 6 6 5.50 400 0 0.0
04/11/2021
6
 34,105 6.20 6.20 5.80 100 1,000 -0.0
03/11/2021
6.20
 125,700 5.80 6.20 5.70 6,800 12,300 -0.0
02/11/2021
5.80
 191,024 5.30 5.80 5.40 16,400 0 0.1
01/11/2021
5.30
 44,960 5.30 5.50 5.30 0 0 0
29/10/2021
5.30
 27,800 5.30 5.30 5.10 500 0 0.0
28/10/2021
5.30
 72,100 5.30 5.50 5.30 10,000 0 0.1
27/10/2021
5.30
 88,700 5.20 5.50 5 11,600 0 0.1
26/10/2021
5.20
 47,100 5.20 5.20 4.90 0 0 0
25/10/2021
5.20
 26,200 5.20 5.30 4.90 0 0 0
22/10/2021
5.20
 164,600 4.90 5.30 4.90 200 0 0.0
21/10/2021
4.90
 45,600 4.70 4.90 4.70 0 0 0
20/10/2021
4.70
 45,500 4.70 4.80 4.50 0 0 0
19/10/2021
4.70
 41,600 4.50 4.80 4.50 0 0 0
18/10/2021
4.50
 44,100 4.50 4.60 4.50 0 100 0
15/10/2021
4.50
 46,300 4.50 4.70 4.40 0 0 0
14/10/2021
4.50
 15,400 4.40 4.50 4.30 0 0 0
13/10/2021
4.40
 6,600 4.50 4.50 4.40 100 0 0.0
12/10/2021
4.50
 40,200 4.40 4.50 4.30 1,000 0 0.0
11/10/2021
4.40
 2,100 4.40 4.40 4.30 0 0 0
08/10/2021
4.40
 10,100 4.50 4.50 4.30 0 0 0
07/10/2021
4.50
 14,400 4.30 4.50 4.30 0 0 0
06/10/2021
4.30
 30,000 4.50 4.50 4.30 0 0 0
05/10/2021
4.50
 14,800 4.50 4.50 4.30 0 0 0
04/10/2021
4.50
 25,400 4.30 4.60 4.20 1,000 0 0.0
01/10/2021
4.30
 25,900 4.70 4.70 4.30 0 0 0
30/09/2021
4.70
 27,810 4.60 4.80 4.20 0 0 0
29/09/2021
4.60
 17,648 5 5 4.50 0 0 0
28/09/2021
5
 60,000 5 5 4.50 0 23,500 -0.1
27/09/2021
5
 20,838 5.30 5.30 4.90 0 0 0
24/09/2021
5.30
 195,300 5.20 5.70 4.90 0 0 0
23/09/2021
5.20
 156,050 4.80 5.20 5.20 0 0 0
22/09/2021
4.80
 43,736 4.40 4.80 4.40 0 0 0
21/09/2021
4.40
 35,600 4.20 4.40 4.20 0 0 0
20/09/2021
4.20
 30,250 4 4.30 4 0 0 0
17/09/2021
4
 29,600 4.10 4.20 4 0 0 0
16/09/2021
4.10
 39,800 4.40 4.40 4 0 0 0
15/09/2021
4.40
 32,029 4 4.40 4 0 0 0
14/09/2021
4
 63,400 3.80 4.10 3.70 0 0 0
13/09/2021
3.80
 68,600 3.80 3.80 3.60 0 0 0
10/09/2021
3.80
 7,700 3.80 3.80 3.60 0 0 0
09/09/2021
3.80
 600 3.90 3.90 3.80 0 0 0
08/09/2021
3.90
 4,600 3.90 3.90 3.80 0 0 0
07/09/2021
3.90
 19,200 3.80 4 3.80 0 0 0
06/09/2021
3.80
 29,900 3.80 3.90 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |