CTCP Đầu tư DNA (ksd)

4.20
-0.30
(-6.67%)
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
(2026-02-23) 		-0.30 -6.25% 4,900 0 0
4.10
4.80
4.50
2 tháng
(2026-01-16) 		-0.50 -10% 14,600 -200 -0.0
4.10
5
4.50
3 tháng
(2025-12-17) 		-0.20 -4.26% 26,800 -200 -0.0
4
5
4.50
6 tháng
(2025-09-18) 		-1.10 -19.64% 37,700 -100 -0.0
4
5.60
4.50
12 tháng
(2025-03-24) 		-0.60 -11.76% 757,100 -32,600 -0.2
4
7.90
4.50
24 tháng
(2024-03-27) 		0.80 21.62% 2,158,478 -32,800 -0.2
3.20
7.90
4.50
36 tháng
(2023-04-03) 		-1.60 -26.23% 8,310,879 -73,000 -0.4
3.20
7.90
4.50
60 tháng
(2021-04-12) 		-1.40 -23.73% 25,158,806 -12,498 0.1
3.20
12.30
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
4.50
 0 4.50 4.50 4.50 0 0 0
24/05/2021
4.50
 3,900 4.90 4.90 4.50 0 0 0
21/05/2021
4.90
 0 4.90 4.90 4.90 0 0 0
20/05/2021
4.90
 0 4.90 4.90 4.90 0 0 0
19/05/2021
4.90
 400 5 5 4.50 0 0 0
18/05/2021
5
 1,600 4.80 5 4.40 0 0 0
17/05/2021
4.80
 200 5 5 4.80 0 0 0
14/05/2021
5
 0 5 5 5 0 0 0
13/05/2021
5
 0 5 5 5 0 0 0
12/05/2021
5
 0 5 5 5 0 0 0
11/05/2021
5
 909 4.80 5 4.80 0 0 0
10/05/2021
4.80
 300 4.60 4.80 4.30 0 0 0
07/05/2021
4.60
 3,000 5.10 5.10 4.60 0 0 0
06/05/2021
5.10
 0 5.10 5.10 5.10 0 0 0
05/05/2021
5.10
 2,500 5.20 5.20 4.80 0 0 0
04/05/2021
5.20
 1,200 5.20 5.20 4.80 0 0 0
29/04/2021
5.20
 0 5.20 5.20 5.20 0 0 0
28/04/2021
5.20
 300 5.30 5.30 5 0 0 0
27/04/2021
5.30
 1,000 5.30 5.30 5.20 0 800 -0.0
26/04/2021
5.30
 2,000 5.50 5.50 5.30 0 0 0
23/04/2021
5.50
 2,200 5.20 5.50 5.20 0 0 0
22/04/2021
5.20
 1,000 5.20 5.20 5.20 0 0 0
20/04/2021
5.20
 9,500 5.60 5.60 5.10 0 0 0
19/04/2021
5.60
 25,420 5.40 5.60 5.20 0 0 0
16/04/2021
5.40
 19,300 5.50 5.50 5.20 0 0 0
15/04/2021
5.50
 53,100 5.90 5.90 5.50 0 0 0
14/04/2021
5.90
 32,200 5.50 5.90 5.60 0 0 0
13/04/2021
5.50
 19,400 5.90 6.10 5.50 0 0 0
12/04/2021
5.90
 24,200 5.50 5.90 5.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |