CTCP Đầu tư DNA (ksd)

4.40
-0.30
(-6.38%)
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
(2025-11-05) 		0 0% 3,200 0 0
4.30
4.70
4.40
2 tháng
(2025-10-06) 		-0.80 -14.55% 5,200 0 0
4.30
5.50
4.40
3 tháng
(2025-09-08) 		-1.10 -18.97% 15,300 0 0
4.30
6.10
4.40
6 tháng
(2025-06-09) 		0.10 2.17% 479,300 -32,500 -0.2
4.30
7.90
4.40
12 tháng
(2024-12-10) 		-0.20 -4.08% 1,036,611 -32,500 -0.2
4.30
7.90
4.40
24 tháng
(2023-12-18) 		1.10 30.56% 2,343,645 -33,100 -0.2
3.20
7.90
4.40
36 tháng
(2022-12-21) 		-0.80 -14.55% 8,858,783 -72,398 -0.4
3.20
7.90
4.40
60 tháng
(2020-12-31) 		0.10 2.17% 25,311,107 -12,398 0.1
3.20
12.30
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
4.80
 200 4.50 4.80 4.80 0 0 0
11/11/2020
4.50
 26,610 4.10 4.50 4.10 0 0 0
10/11/2020
4.10
 4,220,510 3.80 4.10 3.80 2,955,900 0 11.5
09/11/2020
3.80
 16,000 3.80 3.80 3.80 0 0 0
06/11/2020
3.80
 24,000 3.60 3.80 3.30 0 20,800 -0.1
05/11/2020
3.60
 200 4 4 3.60 100 100 0
04/11/2020
4
 4,900 4 4 3.80 0 0 0
03/11/2020
4
 0 4 4 4 0 0 0
02/11/2020
4
 0 4 4 4 0 0 0
30/10/2020
4
 0 4 4 4 0 0 0
29/10/2020
4
 0 4 4 4 0 0 0
28/10/2020
4
 1,500 4 4 3.60 0 1,400 -0.0
27/10/2020
4
 400 4.20 4.20 4 0 0 0
26/10/2020
4.20
 0 4.20 4.20 4.20 0 0 0
23/10/2020
4.20
 1,100 3.90 4.20 3.60 0 0 0
22/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
21/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
20/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
19/10/2020
3.90
 1,000 3.90 3.90 3.90 0 1,000 -0.0
16/10/2020
3.90
 400 4.20 4.20 3.90 0 0 0
15/10/2020
4.20
 100 4.20 4.20 4.20 0 0 0
14/10/2020
4.20
 0 4.20 4.20 4.20 0 0 0
13/10/2020
4.20
 11,000 4.60 4.60 4.20 0 0 0
12/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
09/10/2020
4.60
 1 4.60 4.60 4.60 0 0 0
08/10/2020
4.60
 100 4.20 4.60 4.60 0 0 0
07/10/2020
4.20
 15,300 4.60 4.60 4.20 0 0 0
06/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
05/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
02/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
01/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
30/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
29/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
28/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
25/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
24/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |