CTCP Đầu tư DNA (ksd)

3.80
-0.30
(-7.32%)
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
(2026-04-01) 		-0.70 -15.56% 7,400 0 0
3.80
4.90
3.80
2 tháng
(2026-03-02) 		-0.60 -13.64% 148,900 0 0
3.80
4.90
3.80
3 tháng
(2026-02-02) 		-0.40 -9.52% 158,200 0 0
3.80
4.90
3.80
6 tháng
(2025-11-03) 		-0.90 -19.15% 177,800 -100 -0.0
3.80
5
3.80
12 tháng
(2025-05-06) 		-1.10 -22.45% 726,100 -32,600 -0.2
3.80
7.90
3.80
24 tháng
(2024-05-13) 		0.20 5.56% 2,159,860 -32,600 -0.2
3.40
7.90
3.80
36 tháng
(2023-05-17) 		-2.20 -36.67% 6,894,158 -73,000 -0.4
3.20
7.90
3.80
60 tháng
(2021-05-27) 		-0.80 -17.39% 25,099,477 -11,698 0.2
3.20
12.30
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
4.40
 2,800 4.40 4.40 4.40 0 0 0
03/08/2020
4.40
 1,100 4.40 4.40 4 0 0 0
31/07/2020
4.40
 0 4.40 4.40 4.40 0 0 0
30/07/2020
4.40
 0 4.40 4.40 4.40 0 0 0
29/07/2020
4.40
 0 4.40 4.40 4.40 0 0 0
28/07/2020
4.40
 0 4.40 4.40 4.40 0 0 0
27/07/2020
4.40
 42,700 4.40 4.40 4.30 0 0 0
24/07/2020
4.40
 31,000 4.80 4.80 4.40 0 0 0
23/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
22/07/2020
4.80
 4,500 4.70 4.80 4.60 0 0 0
21/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/07/2020
4.70
 10,400 4.40 4.80 4.50 0 0 0
17/07/2020
4.40
 0 4.40 4.40 4.40 0 0 0
16/07/2020
4.40
 1,200 4.30 4.40 4.40 0 0 0
15/07/2020
4.30
 6,800 4.70 4.70 4.30 0 0 0
14/07/2020
4.70
 8,000 4.80 4.80 4.40 0 0 0
13/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
10/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
09/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
08/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
07/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
06/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
03/07/2020
4.80
 200 4.80 4.80 4.80 0 0 0
02/07/2020
4.80
 2,100 4.50 4.80 4.60 0 0 0
01/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
30/06/2020
4.50
 700 4.50 4.50 4.20 0 0 0
29/06/2020
4.50
 4,400 4.60 4.60 4.40 0 0 0
26/06/2020
4.60
 300 4.60 4.60 4.30 0 0 0
25/06/2020
4.60
 500 4.60 4.60 4.20 0 0 0
24/06/2020
4.60
 3,800 4.60 4.60 4.20 0 0 0
23/06/2020
4.60
 1,032,300 5.10 5.10 4.60 0 0 0
22/06/2020
5.10
 400 5.60 5.60 5.10 0 0 0
19/06/2020
5.60
 3,300 6.20 6.20 5.60 0 0 0
18/06/2020
6.20
 100 6.80 6.80 6.20 0 0 0
17/06/2020
6.80
 0 6.80 6.80 6.80 0 0 0
16/06/2020
6.80
 0 6.80 6.80 6.80 0 0 0
15/06/2020
6.80
 0 6.80 6.80 6.80 0 0 0
12/06/2020
6.80
 0 6.80 6.80 6.80 0 0 0
11/06/2020
6.80
 0 6.80 6.80 6.80 0 0 0
10/06/2020
6.80
 1,300 7 7 6.80 0 0 0
09/06/2020
7
 0 7 7 7 0 0 0
08/06/2020
7
 0 7 7 7 0 0 0
05/06/2020
7
 0 7 7 7 0 0 0
04/06/2020
7
 0 7 7 7 0 0 0
03/06/2020
7
 100 6.80 7 7 0 0 0
02/06/2020
6.80
 0 6.80 6.80 6.80 0 0 0
01/06/2020
6.80
 400 6.80 7.20 6.80 0 0 0
29/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
28/05/2020
6.80
 100 6.30 6.80 6.80 0 0 0
27/05/2020
6.30
 0 6.30 6.30 6.30 0 0 0
26/05/2020
6.30
 0 6.30 6.30 6.30 0 0 0
25/05/2020
6.30
 0 6.30 6.30 6.30 0 0 0
22/05/2020
6.30
 0 6.30 6.30 6.30 0 0 0
21/05/2020
6.30
 0 6.30 6.30 6.30 0 0 0
20/05/2020
6.30
 100 6 6.30 6.30 0 0 0
19/05/2020
6
 100 5.80 6 6 0 0 0
18/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
15/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
14/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
13/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
12/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
11/05/2020
5.80
 100 5.50 5.80 5.80 0 0 0
08/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
07/05/2020
5.50
 100 5.10 5.50 5.50 0 0 0
06/05/2020
5.10
 100 4.70 5.10 5.10 0 0 0
05/05/2020
4.70
 1,000 4.90 4.90 4.60 0 0 0
04/05/2020
4.90
 0 4.90 4.90 4.90 0 0 0
29/04/2020
4.90
 700 4.90 4.90 4.70 0 0 0
28/04/2020
4.90
 4,400 5.10 5.50 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |