CTCP Đầu tư DNA (ksd)

4.20
-0.30
(-6.67%)
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
(2026-02-23) 		-0.30 -6.25% 4,900 0 0
4.10
4.80
4.20
2 tháng
(2026-01-19) 		-0.10 -2.17% 14,600 0 0
4.10
4.80
4.20
3 tháng
(2025-12-18) 		-0.20 -4.26% 26,700 -200 -0.0
4
5
4.20
6 tháng
(2025-09-19) 		-1.10 -19.64% 37,600 -100 -0.0
4
5.60
4.20
12 tháng
(2025-03-24) 		-0.60 -11.76% 757,100 -32,600 -0.2
4
7.90
4.20
24 tháng
(2024-03-28) 		0.80 21.62% 2,158,178 -32,800 -0.2
3.20
7.90
4.20
36 tháng
(2023-04-03) 		-1.60 -26.23% 8,310,879 -73,000 -0.4
3.20
7.90
4.20
60 tháng
(2021-04-13) 		-1 -18.18% 25,134,606 -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)
25/12/2018
6.50
 13,100 6.50 6.50 6 0 0 0
24/12/2018
6.50
 0 6.50 6.50 6.50 0 0 0
21/12/2018
6.50
 100 6.20 6.50 6.50 0 0 0
20/12/2018
6.20
 10 6.20 6.20 6.20 0 0 0
19/12/2018
6.20
 100 6 6.20 6.20 0 0 0
18/12/2018
6
 3,211 6 6 5.90 0 100 -0.0
17/12/2018
6
 447,100 6 6 5.80 0 0 0
14/12/2018
6
 5,000 6 6 6 0 0 0
13/12/2018
6
 2,000 6 6 6 0 0 0
12/12/2018
6
 302,000 6 6 6 0 0 0
11/12/2018
6
 254,000 6.40 6.40 6 0 0 0
10/12/2018
6.40
 0 6.40 6.40 6.40 0 0 0
07/12/2018
6.40
 200 6.40 6.40 5.90 0 0 0
06/12/2018
6.40
 2,100 6.40 6.40 5.90 0 0 0
05/12/2018
6.40
 0 6.40 6.40 6.40 0 0 0
04/12/2018
6.40
 200 6.40 6.40 6 0 0 0
03/12/2018
6.40
 0 6.40 6.40 6.40 0 0 0
30/11/2018
6.40
 1,700 6.50 6.50 5.90 0 0 0
29/11/2018
6.50
 500 6.50 6.50 6 0 0 0
28/11/2018
6.50
 0 6.50 6.50 6.50 0 0 0
27/11/2018
6.50
 400 6.50 6.50 6 0 0 0
26/11/2018
6.50
 100 6 6.50 6.50 0 0 0
23/11/2018
6
 0 6 6 6 0 0 0
22/11/2018
6
 0 6 6 6 0 0 0
21/11/2018
6
 600 6.50 6.50 6 0 0 0
20/11/2018
6.50
 100 6.30 6.50 6.50 0 0 0
19/11/2018
6.30
 6,900 6.30 6.90 5.90 4,400 0 0.0
16/11/2018
6.30
 65,100 6.30 6.30 5.80 0 0 0
15/11/2018
6.30
 1,100 6.50 6.50 6 0 0 0
14/11/2018
6.50
 400 6 6.50 5.80 0 0 0
13/11/2018
6
 5,900 6 6 5.80 0 0 0
12/11/2018
6
 8,700 6 6 5.40 0 4,400 -0.0
09/11/2018
6
 0 6 6 6 0 0 0
08/11/2018
6
 700 5.90 6 5.90 0 0 0
07/11/2018
5.90
 2,100 5.90 5.90 5.80 0 0 0
06/11/2018
5.90
 4,800 5.90 5.90 5.80 0 0 0
05/11/2018
5.90
 2,100 5.90 5.90 5.90 0 0 0
02/11/2018
5.90
 3,800 5.90 5.90 5.90 0 0 0
01/11/2018
5.90
 2,700 5.90 5.90 5.90 0 0 0
31/10/2018
5.90
 100 5.80 5.90 5.90 0 0 0
30/10/2018
5.80
 4,400 5.60 6 5.20 0 0 0
29/10/2018
5.60
 2,300 5.30 5.60 5.30 0 0 0
26/10/2018
5.30
 400 5.20 5.30 5.30 0 0 0
25/10/2018
5.20
 12,100 5.30 5.30 5.20 0 0 0
24/10/2018
5.30
 6,000 5.30 5.30 5.20 0 0 0
23/10/2018
5.30
 1,000 5.30 5.30 5.30 0 0 0
22/10/2018
5.30
 5,550 5.20 5.30 5.20 0 0 0
19/10/2018
5.20
 4,400 5.20 5.20 5.10 0 0 0
18/10/2018
5.20
 37,700 5.20 5.20 5 0 0 0
17/10/2018
5.20
 1,300 5 5.20 5 0 0 0
16/10/2018
5
 1,300 5.10 5.10 4.90 0 0 0
15/10/2018
5.10
 1,600 4.90 5.10 4.80 0 0 0
12/10/2018
4.90
 39,700 4.90 4.90 4.80 0 0 0
11/10/2018
4.90
 10,800 4.90 4.90 4.60 0 200 -0.0
10/10/2018
4.90
 101,500 4.90 5 4.70 0 0 0
09/10/2018
4.90
 0 4.90 4.90 4.90 0 0 0
08/10/2018
4.90
 0 4.90 4.90 4.90 0 0 0
05/10/2018
4.90
 40,800 5 5 4.70 0 0 0
04/10/2018
5
 44,100 4.70 5 4.60 0 0 0
03/10/2018
4.70
 1,900 4.70 4.70 4.60 0 0 0
02/10/2018
4.70
 37,300 4.60 4.70 4.60 0 0 0
01/10/2018
4.60
 25,000 4.60 4.60 4.60 0 0 0
28/09/2018
4.60
 21,000 4.90 4.90 4.60 0 0 0
27/09/2018
4.90
 100 4.60 4.90 4.90 0 0 0
26/09/2018
4.60
 55,500 4.70 4.70 4.40 0 0 0
25/09/2018
4.70
 30,000 4.50 4.70 4.50 0 0 0
24/09/2018
4.50
 35,100 4.50 4.50 4.40 0 0 0
21/09/2018
4.50
 61,200 4.50 4.50 4.40 0 0 0
20/09/2018
4.50
 55,000 4.60 4.60 4.50 0 0 0
19/09/2018
4.60
 44,400 4.60 4.60 4.50 0 0 0
18/09/2018
4.60
 47,500 4.40 4.60 4.40 0 0 0
17/09/2018
4.40
 44,200 4.40 4.50 4.40 0 0 0
14/09/2018
4.40
 76,400 4.40 4.40 4.40 0 0 0
13/09/2018
4.40
 0 4.40 4.40 4.40 0 0 0
12/09/2018
4.40
 20,100 4.50 4.50 4.30 0 0 0
11/09/2018
4.50
 35,400 4.40 4.50 4.30 0 0 0
10/09/2018
4.40
 40,700 4.50 4.50 4.30 0 0 0
07/09/2018
4.50
 100 4.20 4.50 4.50 0 0 0
06/09/2018
4.20
 300 4.50 4.50 4.20 0 0 0
05/09/2018
4.50
 20,100 4.40 4.50 4.30 0 0 0
04/09/2018
4.40
 25,100 4.50 4.50 4.30 0 0 0
31/08/2018
4.50
 300 4.40 4.50 4.50 0 0 0
30/08/2018
4.40
 0 4.40 4.40 4.40 0 0 0
29/08/2018
4.40
 11,000 4.50 4.50 4.10 0 7,300 -0.0
28/08/2018
4.50
 100 4.30 4.50 4.50 0 0 0
27/08/2018
4.30
 1,100 4.30 4.30 4.30 0 0 0
24/08/2018
4.30
 0 4.30 4.30 4.30 0 0 0
23/08/2018
4.30
 8,000 4.30 4.30 4.30 0 0 0
22/08/2018
4.30
 1,100 4.40 4.50 4.30 0 0 0
21/08/2018
4.40
 400 4.70 4.70 4.40 0 0 0
20/08/2018
4.70
 0 4.70 4.70 4.70 0 0 0
17/08/2018
4.70
 100 4.40 4.70 4.70 0 0 0
16/08/2018
4.40
 12,000 4.80 4.80 4.40 0 0 0
15/08/2018
4.80
 1,100 4.90 4.90 4.50 0 0 0
14/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
13/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
10/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
09/08/2018
4.90
 0 4.90 4.90 4.90 0 0 0
08/08/2018
4.90
 300 4.80 5 4.90 100 0 0.0
07/08/2018
4.80
 600 4.80 4.90 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |