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)
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
23/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
22/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
21/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
18/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
17/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
16/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
15/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
14/09/2020
4.60
 0 4.60 4.60 4.60 0 0 0
11/09/2020
4.60
 1,900 4.40 4.60 4.40 0 0 0
10/09/2020
4.40
 0 4.40 4.40 4.40 0 0 0
09/09/2020
4.40
 0 4.40 4.40 4.40 0 0 0
08/09/2020
4.40
 0 4.40 4.40 4.40 0 0 0
07/09/2020
4.40
 7,000 4.20 4.40 4.20 0 0 0
04/09/2020
4.20
 4,900 4.10 4.20 4.10 0 0 0
03/09/2020
4.10
 6,600 3.90 4.10 3.90 0 0 0
01/09/2020
3.90
 0 3.90 3.90 3.90 0 0 0
31/08/2020
3.90
 2,000 3.60 3.90 3.90 0 0 0
28/08/2020
3.60
 9,300 4 4 3.60 0 0 0
27/08/2020
4
 6,200 4.20 4.40 3.80 0 0 0
26/08/2020
4.20
 1,000 4.60 4.60 4.20 0 0 0
25/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
24/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
21/08/2020
4.60
 400 4.60 4.60 4.20 0 0 0
20/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
19/08/2020
4.60
 1,000 4.70 4.70 4.60 0 0 0
18/08/2020
4.70
 2,100 4.60 4.70 4.20 0 0 0
17/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
14/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
13/08/2020
4.60
 200 4.40 4.60 4.60 0 0 0
12/08/2020
4.40
 800 4.40 4.40 4.40 0 0 0
11/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
10/08/2020
4.40
 200 4.40 4.40 4 0 0 0
07/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
06/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
05/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |