CTCP Chứng khoán Đà Nẵng (dsc)

15.20
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
(2025-01-13) 		0.05 0.34% 1,059,300 3,600 0.1
14.10
15.20
15.20
2 tháng
(2024-12-13) 		-2.40 -13.87% 1,893,700 -1,400 -0.0
14.10
17.50
15.20
3 tháng
(2024-11-13) 		-3.80 -20.32% 3,239,100 6,300 0.1
14.10
18.80
15.20
6 tháng
(2024-08-15) 		-5.90 -28.37% 9,839,431 -9,700 -0.3
14.10
24.20
15.20
12 tháng
(2024-02-19) 		-6.10 -29.05% 55,291,095 8,800 0.2
14.10
27.80
15.20
24 tháng
(2023-02-22) 		0.74 5.21% 100,833,449 11,300 0.2
12.63
27.80
15.20
36 tháng
(2022-02-28) 		1.65 12.41% 133,131,367 11,900 0.2
6.77
39.69
15.20
60 tháng
(2020-03-09) 		11.48 335.88% 142,599,293 18,550 0.4
2.79
39.69
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2018
18.36
 24,460 20.65 21.14 18.14 0 0 0
12/09/2018
20.65
 7,620 23.43 25.06 20.65 0 0 0
11/09/2018
23.43
 5,110 26.15 26.26 23.43 0 0 0
10/09/2018
26.15
 800 26.70 26.70 26.15 0 0 0
07/09/2018
26.70
 7,100 27.73 27.73 26.70 0 0 0
06/09/2018
27.73
 420 27.30 27.73 26.70 0 0 0
05/09/2018
27.30
 500 28.77 28.88 27.24 0 0 0
04/09/2018
28.77
 100 27.35 28.77 28.77 0 0 0
31/08/2018
27.35
 1,630 29.15 29.15 27.35 0 0 0
30/08/2018
29.15
 1,100 28.61 29.15 27.79 0 0 0
29/08/2018
28.61
 6,559 28.55 29.15 27.24 0 0 0
28/08/2018
28.55
 897 28.33 28.71 28.55 0 0 0
27/08/2018
28.33
 17,500 28.77 28.88 28.33 0 0 0
24/08/2018
28.77
 300 28.28 30.51 28.77 0 0 0
23/08/2018
28.28
 1,050 27.30 28.33 27.46 0 0 0
22/08/2018
27.30
 2,200 27.79 28.66 27.24 0 0 0
21/08/2018
27.79
 4,400 27.24 28.99 27.24 0 0 0
20/08/2018
27.24
 6,420 28.99 29.15 27.24 0 0 0
17/08/2018
28.99
 13,800 29.48 30.40 27.52 0 0 0
16/08/2018
29.48
 19,800 29.42 29.70 28.61 0 0 0
15/08/2018
29.42
 22,200 29.26 32.09 29.42 0 0 0
14/08/2018
29.26
 32,500 29.53 29.53 28.22 0 0 0
13/08/2018
29.53
 12,000 30.46 30.46 28.06 0 0 0
10/08/2018
30.46
 2,000 30.51 30.78 28.88 0 0 0
09/08/2018
30.51
 6,700 33.56 33.56 28.55 0 0 0
08/08/2018
33.56
 0 33.51 33.56 33.56 0 0 0
07/08/2018
33.51
 400 30.78 33.73 33.51 0 0 0
06/08/2018
30.78
 1,300 31.66 33.67 30.78 0 0 0
03/08/2018
31.66
 650 36.34 36.34 31.44 0 0 0
02/08/2018
36.34
 4,900 32.15 36.34 31.60 0 0 0
01/08/2018
32.15
 0 32.69 32.15 32.15 0 0 0
31/07/2018
32.69
 1,409 32.69 33.62 29.80 0 0 0
30/07/2018
32.69
 850 37.87 37.87 32.20 0 0 0
27/07/2018
37.87
 100 32.69 37.87 37.87 0 0 0
26/07/2018
32.69
 8,160 37.00 38.14 31.71 0 0 0
25/07/2018
37.00
 0 37.00 37.00 37.00 0 0 0
24/07/2018
37.00
 100 34.87 37.00 37.00 0 0 0
23/07/2018
34.87
 450 37.05 37.05 34.87 0 0 0
20/07/2018
37.05
 4,200 34.33 37.05 32.91 0 0 0
19/07/2018
34.33
 3,614 33.51 35.36 29.70 0 0 0
18/07/2018
33.51
 13,550 29.42 33.51 27.79 0 0 0
17/07/2018
29.42
 45,700 29.42 31.55 29.42 0 0 0
16/07/2018
29.42
 25,905 30.51 30.51 26.48 0 0 0
13/07/2018
30.51
 720 32.26 32.69 30.51 0 0 0
12/07/2018
32.26
 900 33.67 33.67 29.97 0 0 0
11/07/2018
33.67
 2,500 31.60 34.82 29.20 0 0 0
10/07/2018
31.60
 9,100 31.60 34.54 30.78 0 0 0
09/07/2018
31.60
 12,250 34.05 34.05 29.42 0 0 0
06/07/2018
34.05
 5,200 37.05 37.05 33.51 0 0 0
05/07/2018
37.05
 2,100 37.54 38.14 33.78 0 0 0
04/07/2018
37.54
 1,039 33.29 37.54 37.49 0 0 0
03/07/2018
33.29
 1,500 37.60 37.60 33.24 0 0 0
02/07/2018
37.60
 12,800 43.32 43.32 37.60 0 0 0
29/06/2018
43.32
 10,300 46.31 46.31 43.32 0 0 0
28/06/2018
46.31
 4,700 49.64 49.64 46.31 0 0 0
27/06/2018
49.64
 7,900 49.58 49.64 49.04 0 0 0
26/06/2018
49.58
 33,500 46.31 49.58 45.77 0 0 0
25/06/2018
46.31
 1,000 47.40 47.40 46.31 0 0 0
22/06/2018
47.40
 5,500 46.31 47.84 46.31 0 0 0
21/06/2018
46.31
 5,900 45.22 47.35 46.31 0 0 0
20/06/2018
45.22
 5,200 46.86 47.40 45.22 0 0 0
19/06/2018
46.86
 6,000 48.49 48.49 46.86 0 0 0
18/06/2018
48.49
 1,900 49.58 51.76 48.49 0 0 0
15/06/2018
49.58
 100 49.58 49.58 49.58 0 0 0
14/06/2018
49.58
 0 49.58 49.58 49.58 0 0 0
13/06/2018
49.58
 0 49.58 49.58 49.58 0 0 0
12/06/2018
49.58
 0 49.58 49.58 49.58 0 0 0
11/06/2018
49.58
 1,610 52.85 52.85 49.58 0 0 0
08/06/2018
52.85
 1,310 51.76 52.85 51.65 0 0 0
07/06/2018
51.76
 6,100 51.76 51.76 51.22 0 0 0
06/06/2018
51.76
 2,100 51.49 52.03 51.76 0 0 0
05/06/2018
51.49
 970 51.76 52.03 51.49 0 0 0
04/06/2018
51.76
 2,880 49.58 51.76 49.04 0 0 0
01/06/2018
49.58
 14,000 47.40 49.69 48.27 0 0 0
31/05/2018
47.40
 2,530 46.86 47.40 47.24 0 0 0
30/05/2018
46.86
 12,110 49.31 49.31 46.86 0 0 0
29/05/2018
49.31
 29,621 49.04 49.58 47.68 0 0 0
28/05/2018
49.04
 14,900 51.22 51.22 49.04 0 0 0
25/05/2018
51.22
 8,250 51.76 51.76 50.40 0 0 0
24/05/2018
51.76
 700 51.93 52.31 51.76 0 0 0
23/05/2018
51.93
 15 51.76 51.93 51.93 0 0 0
22/05/2018
51.76
 3,700 54.49 54.49 51.76 0 0 0
21/05/2018
54.49
 1,060 53.94 54.49 51.76 0 0 0
18/05/2018
53.94
 3,300 49.58 53.94 49.20 0 0 0
17/05/2018
49.58
 9,815 50.40 51.22 48.49 0 0 0
16/05/2018
50.40
 1,700 51.22 51.22 50.40 0 0 0
15/05/2018
51.22
 2,800 53.94 53.94 50.67 0 0 0
14/05/2018
53.94
 1,250 62.11 62.11 53.94 0 0 0
11/05/2018
62.11
 11,165 56.67 62.11 50.67 0 0 0
10/05/2018
56.67
 16,910 53.40 56.67 49.31 0 0 0
09/05/2018
53.40
 21,700 44.13 53.40 45.77 0 0 0
08/05/2018
44.13
 13,700 46.80 46.86 43.04 0 0 0
07/05/2018
46.80
 3,300 46.59 51.76 44.13 0 0 0
04/05/2018
46.59
 200 45.22 52.03 46.59 0 0 0
03/05/2018
45.22
 2,500 46.04 46.04 45.22 0 0 0
02/05/2018
46.04
 2,300 47.40 47.40 44.95 0 0 0
27/04/2018
47.40
 58,500 41.41 47.40 41.95 0 0 0
26/04/2018
41.41
 108,300 40.92 41.46 40.86 0 0 0
24/04/2018
40.92
 34,400 40.10 40.92 39.78 0 0 0
23/04/2018
40.10
 30,400 41.14 41.25 39.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |