CTCP Đầu tư DNA (ksd)

4.20
-0.20
(-4.55%)
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
(2025-12-29) 		-0.20 -4.35% 14,200 -200 -0.0
4
5
4.20
2 tháng
(2025-12-01) 		0.10 2.33% 16,500 -100 -0.0
4
5
4.20
3 tháng
(2025-10-30) 		-0.40 -8.33% 19,900 -100 -0.0
4
5
4.20
6 tháng
(2025-08-01) 		-2.50 -36.23% 89,700 -300 -0.0
4
6.90
4.20
12 tháng
(2025-02-03) 		-0.30 -6.38% 893,010 -32,600 -0.2
4
7.90
4.20
24 tháng
(2024-02-15) 		0.70 18.92% 2,239,680 -32,300 -0.2
3.20
7.90
4.20
36 tháng
(2023-02-13) 		-1.40 -24.14% 8,677,413 -72,498 -0.4
3.20
7.90
4.20
60 tháng
(2021-02-23) 		-0.80 -15.38% 25,262,806 -12,498 0.1
3.20
12.30
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2020
5.10
 3,600 4.90 5.10 4.90 0 0 0
24/04/2020
4.90
 3,300 4.90 5 4.90 0 0 0
23/04/2020
4.90
 200 4.70 4.90 4.80 0 0 0
22/04/2020
4.70
 1,200 4.70 4.70 4.70 0 0 0
21/04/2020
4.70
 10,100 4.90 4.90 4.70 0 0 0
20/04/2020
4.90
 10,600 4.80 4.90 4.70 0 0 0
17/04/2020
4.80
 156,400 4.40 4.80 4.30 0 0 0
16/04/2020
4.40
 2,000 4.60 4.60 4.30 0 0 0
15/04/2020
4.60
 1,200 4.80 5 4.40 0 0 0
14/04/2020
4.80
 190,600 4.40 4.80 4.30 0 0 0
13/04/2020
4.40
 48,000 4.50 4.70 4.30 0 5,000 -0.0
10/04/2020
4.50
 208,500 4.90 4.90 4.50 0 0 0
09/04/2020
4.90
 200 5.40 5.40 4.90 0 0 0
08/04/2020
5.40
 100 6 6 5.40 0 0 0
07/04/2020
6
 100 6.60 6.60 6 0 0 0
06/04/2020
6.60
 150,000 7.30 7.30 6.60 0 0 0
03/04/2020
7.30
 0 7.30 7.30 7.30 0 0 0
01/04/2020
7.30
 0 7.30 7.30 7.30 0 0 0
31/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
30/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
27/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
26/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
25/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
24/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
23/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
20/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
19/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
18/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
17/03/2020
7.30
 0 7.30 7.30 7.30 0 0 0
16/03/2020
7.30
 100 6.70 7.30 7.30 0 0 0
13/03/2020
6.70
 5,000 7.40 7.40 6.70 5,000 0 0.0
12/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
11/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
10/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
09/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
06/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
05/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
04/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
03/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
02/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
28/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
27/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
26/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
25/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
24/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
21/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
20/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
19/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
18/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
17/02/2020
7.40
 100 6.90 7.40 7.40 0 0 0
14/02/2020
6.90
 0 6.90 6.90 6.90 0 0 0
13/02/2020
6.90
 0 6.90 6.90 6.90 0 0 0
12/02/2020
6.90
 0 6.90 6.90 6.90 0 0 0
11/02/2020
6.90
 0 6.90 6.90 6.90 0 0 0
10/02/2020
6.90
 0 6.90 6.90 6.90 0 0 0
07/02/2020
6.90
 0 6.90 6.90 6.90 0 0 0
06/02/2020
6.90
 0 6.90 6.90 6.90 0 0 0
05/02/2020
6.90
 100 6.30 6.90 6.90 0 0 0
04/02/2020
6.30
 0 6.30 6.30 6.30 0 0 0
03/02/2020
6.30
 0 6.30 6.30 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |