CTCP Đầu tư DNA (ksd)

4.90
0
(0%)
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
(2026-05-20) 		0.40 8.89% 6,500 0 0
4.50
4.90
4.90
2 tháng
(2026-04-20) 		0.80 19.51% 9,700 -1,000 0
3.80
4.90
4.90
3 tháng
(2026-03-23) 		0.70 16.67% 19,600 -1,000 0
3.80
4.90
4.90
6 tháng
(2025-12-22) 		0.40 8.89% 182,300 -1,200 -0.0
3.80
5
4.90
12 tháng
(2025-06-24) 		-0.50 -9.26% 596,800 -33,600 -0.2
3.80
7.90
4.90
24 tháng
(2024-07-01) 		1.10 28.95% 2,096,893 -33,600 -0.2
3.40
7.90
4.90
36 tháng
(2023-07-05) 		-1.40 -22.22% 5,152,165 -74,000 -0.4
3.20
7.90
4.90
60 tháng
(2021-07-15) 		1.10 28.95% 24,961,838 -14,898 0.1
3.20
12.30
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |