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)
09/04/2021
5.50
 200 5.20 5.50 4.80 0 0 0
08/04/2021
5.20
 100 5.10 5.20 5.20 0 0 0
07/04/2021
5.10
 12,600 4.90 5.20 5.10 0 0 0
06/04/2021
4.90
 4,000 4.50 4.90 4.70 0 0 0
05/04/2021
4.50
 51,200 4.50 4.60 4.30 0 0 0
02/04/2021
4.50
 3,000 4.70 4.70 4.40 0 0 0
01/04/2021
4.70
 3,400 4.70 4.70 4.40 0 0 0
31/03/2021
4.70
 0 4.70 4.70 4.70 0 0 0
30/03/2021
4.70
 2,200 4.60 4.70 4.40 0 0 0
29/03/2021
4.60
 1,000 4.60 4.60 4.30 0 0 0
26/03/2021
4.60
 0 4.60 4.60 4.60 0 0 0
25/03/2021
4.60
 0 4.60 4.60 4.60 0 0 0
24/03/2021
4.60
 0 4.60 4.60 4.60 0 0 0
23/03/2021
4.60
 0 4.60 4.60 4.60 0 0 0
22/03/2021
4.60
 200 4.40 4.60 4.60 0 0 0
19/03/2021
4.40
 200 4.20 4.40 4.40 0 0 0
18/03/2021
4.20
 2,500 4.20 4.30 4.20 0 0 0
17/03/2021
4.20
 3,000 4.50 4.50 4.20 0 0 0
16/03/2021
4.50
 1,000 5 5 4.50 0 0 0
15/03/2021
5
 0 5 5 5 0 0 0
12/03/2021
5
 100 4.90 5 5 0 0 0
11/03/2021
4.90
 3,500 4.90 4.90 4.90 0 0 0
10/03/2021
4.90
 6,900 4.90 5.20 4.50 0 0 0
09/03/2021
4.90
 300 4.60 4.90 4.90 0 0 0
08/03/2021
4.60
 3,800 4.60 4.80 4.60 0 0 0
05/03/2021
4.60
 2,600 4.90 4.90 4.60 0 0 0
04/03/2021
4.90
 1,200 4.70 4.90 4.40 0 0 0
03/03/2021
4.70
 0 4.70 4.70 4.70 0 0 0
02/03/2021
4.70
 1,900 5 5 4.60 0 0 0
01/03/2021
5
 0 5 5 5 0 0 0
26/02/2021
5
 100 4.80 5 5 0 0 0
25/02/2021
4.80
 7,100 4.70 5.10 4.80 0 0 0
24/02/2021
4.70
 4,100 5.20 5.20 4.70 0 0 0
23/02/2021
5.20
 0 5.20 5.20 5.20 0 0 0
22/02/2021
5.20
 0 5.20 5.20 5.20 0 0 0
19/02/2021
5.20
 2,300 5.10 5.50 5.20 0 0 0
18/02/2021
5.10
 0 5.10 5.10 5.10 0 0 0
17/02/2021
5.10
 100 4.70 5.10 5.10 0 0 0
09/02/2021
4.70
 11,000 5.10 5.10 4.70 0 0 0
08/02/2021
5.10
 0 5.10 5.10 5.10 0 0 0
05/02/2021
5.10
 100 4.90 5.10 5.10 0 0 0
04/02/2021
4.90
 0 4.90 4.90 4.90 0 0 0
03/02/2021
4.90
 0 4.90 4.90 4.90 0 0 0
02/02/2021
4.90
 4,000 4.90 4.90 4.90 0 0 0
01/02/2021
4.90
 7,000 4.90 4.90 4.90 0 0 0
29/01/2021
4.90
 0 4.90 4.90 4.90 0 0 0
28/01/2021
4.90
 4,900 5 5 4.80 0 0 0
27/01/2021
5
 12,900 5.30 5.30 4.80 0 0 0
26/01/2021
5.30
 0 5.30 5.30 5.30 0 0 0
25/01/2021
5.30
 0 5.30 5.30 5.30 0 0 0
22/01/2021
5.30
 0 5.30 5.30 5.30 0 0 0
21/01/2021
5.30
 4,100 5.10 5.40 5.30 0 0 0
20/01/2021
5.10
 0 5.10 5.10 5.10 0 0 0
19/01/2021
5.10
 8,300 4.70 5.10 4.70 0 0 0
18/01/2021
4.70
 2,100 5.20 5.20 4.70 0 0 0
15/01/2021
5.20
 300 5.20 5.20 5.20 0 0 0
14/01/2021
5.20
 1,400 5.20 5.20 4.70 0 0 0
13/01/2021
5.20
 3,701 5.30 5.30 4.80 0 0 0
12/01/2021
5.30
 300 5.40 5.40 4.90 0 0 0
11/01/2021
5.40
 0 5.40 5.40 5.40 0 0 0
08/01/2021
5.40
 0 5.40 5.40 5.40 0 0 0
07/01/2021
5.40
 0 5.40 5.40 5.40 0 0 0
06/01/2021
5.40
 500 5.40 5.40 5.40 0 0 0
05/01/2021
5.40
 100 5 5.40 5.40 0 0 0
04/01/2021
5
 200 4.60 5 5 0 0 0
31/12/2020
4.60
 1,200 4.20 4.60 4.60 0 0 0
30/12/2020
4.20
 5,000 3.90 4.20 4.20 0 0 0
29/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
28/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
25/12/2020
3.90
 600 4.20 4.20 3.90 0 0 0
24/12/2020
4.20
 400 4.20 4.20 4.20 0 0 0
23/12/2020
4.20
 700 4.40 4.40 4.20 0 0 0
22/12/2020
4.40
 110 4.40 4.40 4.40 0 0 0
21/12/2020
4.40
 14,909 4 4.40 4.40 0 0 0
18/12/2020
4
 100 4.20 4.20 4 0 0 0
17/12/2020
4.20
 200 4.40 4.40 4.20 0 0 0
16/12/2020
4.40
 100 4.40 4.40 4.40 0 0 0
15/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
14/12/2020
4.40
 111 4.70 4.70 4.40 0 0 0
11/12/2020
4.70
 0 4.70 4.70 4.70 0 0 0
10/12/2020
4.70
 300 4.30 4.70 4.70 0 0 0
09/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
08/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
07/12/2020
4.30
 8,889 4.30 4.70 4.30 0 0 0
04/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
03/12/2020
4.30
 17,200 4.50 4.70 4.30 0 0 0
02/12/2020
4.50
 5,200 4.50 4.50 4.50 0 0 0
01/12/2020
4.50
 3,300 4.50 4.90 4.50 0 0 0
30/11/2020
4.50
 2,700 4.60 4.90 4.50 0 0 0
27/11/2020
4.60
 5,101 4.20 4.60 4.40 0 0 0
26/11/2020
4.20
 1,400 3.90 4.20 4.10 0 0 0
25/11/2020
3.90
 2,300 3.60 3.90 3.90 0 0 0
24/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
23/11/2020
3.60
 3,901 3.70 3.90 3.60 0 0 0
20/11/2020
3.70
 4,010 3.80 3.90 3.60 0 0 0
19/11/2020
3.80
 1,100 4 4 3.80 0 0 0
18/11/2020
4
 910 4.30 4.70 4 0 0 0
17/11/2020
4.30
 500 4.50 4.50 4.30 0 0 0
16/11/2020
4.50
 17,231 4.80 4.80 4.40 0 0 0
13/11/2020
4.80
 622,410 4.80 4.80 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |