CTCP Chứng khoán Đà Nẵng (dsc)

25.80
-0.10
(-0.39%)
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
(2024-04-22) 		2.80 12.02% 4,282,300 -2,400 -0.1
22.50
26.10
25.80
2 tháng
(2024-03-21) 		1.40 5.67% 10,176,600 11,800 0.3
22.30
26.10
25.80
3 tháng
(2024-02-20) 		4.90 23.11% 17,408,300 26,600 0.7
20.70
26.10
25.80
6 tháng
(2023-11-22) 		9 52.63% 28,595,000 28,700 0.7
16.10
26.10
25.80
12 tháng
(2023-05-26) 		8.24 46.14% 56,459,200 29,100 0.7
14.90
27
25.80
24 tháng
(2022-05-31) 		16.61 175.09% 94,698,688 29,600 0.7
7.81
39.70
25.80
36 tháng
(2021-06-07) 		15.91 156.25% 102,960,350 28,500 0.6
6.77
39.70
25.80
60 tháng
(2019-06-17) 		19.89 320.36% 105,289,785 36,650 0.9
2.79
39.70
25.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1501 16/05/2018
50.40
-0.82
 1,700 51.22 51.22 50.40 0 0 0
#1502 15/05/2018
51.22
-2.72
 2,800 53.94 53.94 50.67 0 0 0
#1503 14/05/2018
53.94
-8.17
 1,250 62.11 62.11 53.94 0 0 0
#1504 11/05/2018
62.11
5.45
 11,165 56.67 62.11 50.67 0 0 0
#1505 10/05/2018
56.67
3.27
 16,910 53.40 56.67 49.31 0 0 0
#1506 09/05/2018
53.40
9.26
 21,700 44.13 53.40 45.77 0 0 0
#1507 08/05/2018
44.13
-2.67
 13,700 46.80 46.86 43.04 0 0 0
#1508 07/05/2018
46.80
0.22
 3,300 46.59 51.76 44.13 0 0 0
#1509 04/05/2018
46.59
1.36
 200 45.22 52.03 46.59 0 0 0
#1510 03/05/2018
45.22
-0.82
 2,500 46.04 46.04 45.22 0 0 0
#1511 02/05/2018
46.04
-1.36
 2,300 47.40 47.40 44.95 0 0 0
#1512 27/04/2018
47.40
5.99
 58,500 41.41 47.40 41.95 0 0 0
#1513 26/04/2018
41.41
0.49
 108,300 40.92 41.46 40.86 0 0 0
#1514 24/04/2018
40.92
0.82
 34,400 40.10 40.92 39.78 0 0 0
#1515 23/04/2018
40.10
-1.04
 30,400 41.14 41.25 39.78 0 0 0
#1516 20/04/2018
41.14
0.33
 10,100 40.81 41.14 39.78 0 0 0
#1517 19/04/2018
40.81
-1.36
 1,200 42.17 42.17 39.83 0 0 0
#1518 18/04/2018
42.17
0.11
 20,110 42.06 42.17 41.95 0 0 0
#1519 17/04/2018
42.06
2.56
 66,200 39.50 42.06 40.32 0 0 0
#1520 16/04/2018
39.50
1.09
 9,500 38.41 40.05 38.69 0 0 0
#1521 13/04/2018
38.41
-0.05
 5,650 38.47 40.86 35.14 0 0 0
#1522 12/04/2018
38.47
-2.40
 7,500 40.86 40.86 37.60 0 0 0
#1523 11/04/2018
40.86
-1.69
 8,665 42.55 42.55 39.78 0 0 0
#1524 10/04/2018
42.55
0.05
 2,200 42.50 44.08 42.55 0 0 0
#1525 09/04/2018
42.50
-1.63
 15,400 44.13 44.13 42.50 0 0 0
#1526 06/04/2018
44.13
-0.98
 31,600 45.11 45.22 44.13 0 0 0
#1527 05/04/2018
45.11
0.44
 34,710 44.68 45.11 44.62 0 0 0
#1528 04/04/2018
44.68
0.60
 45,850 44.08 44.95 43.10 0 0 0
#1529 03/04/2018
44.08
-0.60
 3,650 44.68 46.04 42.50 0 0 0
#1530 02/04/2018
44.68
-0.54
 2,975 45.22 49.86 44.68 0 0 0
#1531 30/03/2018
45.22
0.82
 8,250 44.41 46.31 44.57 0 0 0
#1532 29/03/2018
44.41
4.63
 3,300 39.78 44.41 41.41 0 0 0
#1533 28/03/2018
39.78
-3.54
 2,070 43.32 43.59 39.78 0 0 0
#1534 27/03/2018
43.32
5.18
 5,705 38.14 43.32 36.51 0 0 0
#1535 26/03/2018
38.14
3.54
 4,600 34.60 38.14 35.20 0 0 0
#1536 23/03/2018
34.60
-2.40
 8,000 37.00 37.00 34.33 0 0 0
#1537 22/03/2018
37.00
4.03
 16,000 32.96 37.05 32.31 0 0 0
#1538 21/03/2018
32.96
0.82
 7,200 32.15 32.96 31.06 0 0 0
#1539 20/03/2018
32.15
1.91
 28,405 30.24 32.15 30.24 0 0 0
#1540 19/03/2018
30.24
2.72
 13,110 27.52 31.77 29.91 0 0 0
#1541 16/03/2018
27.52
0.54
 26,600 26.97 28.88 26.70 0 0 0
#1542 15/03/2018
26.97
0.82
 12,025 26.15 27.13 25.61 0 0 0
#1543 14/03/2018
26.15
-0.93
 22,710 27.08 29.97 25.23 0 0 0
#1544 13/03/2018
27.08
3.38
 19,400 23.70 27.08 26.15 0 0 0
#1545 12/03/2018
23.70
3.54
 32,300 20.16 23.70 21.79 0 0 0
#1546 09/03/2018
20.16
0
 11,835 20.16 21.69 19.62 0 0 0
#1547 08/03/2018
20.16
-0.44
 4,500 20.60 20.60 19.07 0 0 0
#1548 07/03/2018
20.60
2.67
 21,100 17.93 20.60 18.25 0 0 0
#1549 06/03/2018
17.93
0.16
 43,300 17.76 18.53 17.49 0 0 0
#1550 05/03/2018
17.76
0.33
 22,000 17.44 17.82 17.27 0 0 0
#1551 02/03/2018
17.44
0.38
 85,519 17.05 18.58 17.00 0 0 0
#1552 01/03/2018
17.05
2.34
 33,800 14.71 17.05 12.70 0 0 0
#1553 28/02/2018
14.71
0
 12,800 14.71 14.98 14.71 0 0 0
#1554 27/02/2018
14.71
-0.49
 7,500 15.20 15.20 14.71 0 0 0
#1555 26/02/2018
15.20
-0.05
 6,100 15.26 15.80 15.20 0 0 0
#1556 23/02/2018
15.26
0.44
 0 14.82 15.26 15.26 0 0 0
#1557 22/02/2018
14.82
-0.44
 1,700 15.26 17.44 14.82 0 0 0
#1558 21/02/2018
15.26
0.49
 2,900 14.77 15.53 15.26 0 0 0
#1559 13/02/2018
14.77
0
 3,500 14.77 14.93 14.77 0 0 0
#1560 12/02/2018
14.77
0.33
 6,300 14.44 14.98 14.71 0 0 0
#1561 09/02/2018
14.44
0.27
 2,700 14.17 14.93 14.06 0 0 0
#1562 08/02/2018
14.17
-0.54
 750 14.71 15.53 14.17 0 0 0
#1563 07/02/2018
14.71
0
 1,100 14.71 16.29 14.71 0 0 0
#1564 06/02/2018
14.71
0
 13,100 14.71 14.71 13.62 0 0 0
#1565 05/02/2018
14.71
0
 9,300 14.71 14.71 14.71 0 0 0
#1566 02/02/2018
14.71
0.05
 550 14.66 14.82 14.71 0 0 0
#1567 01/02/2018
14.66
-0.33
 4,400 14.98 14.98 14.66 0 0 0
#1568 31/01/2018
14.98
0
 1,400 14.98 15.26 14.60 0 0 0
#1569 30/01/2018
14.98
0.54
 300 14.44 15.26 14.98 0 0 0
#1570 29/01/2018
14.44
-0.27
 4,000 14.71 14.82 14.38 0 0 0
#1571 26/01/2018
14.71
-0.22
 10,200 14.93 15.09 14.71 0 0 0
#1572 25/01/2018
14.93
0.22
 13,900 14.71 15.04 14.93 0 0 0
#1573 24/01/2018
14.71
0
 67,200 14.71 14.71 13.84 0 0 0
#1574 23/01/2018
14.71
0.54
 54,100 14.17 14.71 13.62 0 0 0
#1575 22/01/2018
14.17
0.54
 93,750 13.62 14.17 13.62 0 0 0
#1576 19/01/2018
13.62
-0.71
 27,650 14.33 15.75 13.08 0 0 0
#1577 18/01/2018
14.33
0.22
 6,700 14.11 16.51 13.62 0 0 0
#1578 17/01/2018
14.11
1.31
 8,200 12.80 14.71 14.11 0 0 0
#1579 16/01/2018
12.80
1.63
 100 11.17 12.80 12.80 0 0 0
#1580 15/01/2018
11.17
0
 0 11.17 11.17 11.17 0 0 0
#1581 12/01/2018
11.17
1.42
 100 9.75 11.17 11.17 0 0 0
#1582 11/01/2018
9.75
1.25
 100 8.50 9.75 9.75 0 0 0
#1583 10/01/2018
8.50
1.09
 100 7.41 8.50 8.50 0 0 0
#1584 09/01/2018
7.41
0
 0 7.41 7.41 7.41 0 0 0
#1585 08/01/2018
7.41
0.93
 100 6.48 7.41 7.41 0 0 0
#1586 05/01/2018
6.48
0
 100 6.48 6.48 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc