CTCP Đầu tư DNA (ksd)

5.60
0.10
(1.82%)
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
(2026-08-18) 		-0.60 -9.84% 17,100 0 0
4.20
6.50
5.60
2 tháng
(2026-07-20) 		0.60 12.24% 46,100 0 0
4.20
6.50
5.60
3 tháng
(2026-06-19) 		0.60 12.24% 52,600 0 0
4.10
6.50
5.60
6 tháng
(2026-03-23) 		1.30 30.95% 72,400 -1,000 -0.0
3.80
6.50
5.60
12 tháng
(2025-09-22) 		-0.10 -1.79% 246,500 -1,100 -0.0
3.80
6.50
5.60
24 tháng
(2024-09-27) 		0.40 7.84% 1,607,737 -33,400 -0.2
3.50
7.90
5.60
36 tháng
(2023-10-03) 		0.50 10% 3,298,049 -33,000 -0.2
3.20
7.90
5.60
60 tháng
(2021-10-13) 		1.10 25% 23,288,900 7,802 0.2
3.20
12.30
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |