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)
#101 15/12/2023
19.80
1.10
 568,200 18.70 19.80 18.50 2,800 0 0.1
#102 14/12/2023
18.70
1.50
 574,100 17.20 18.80 17.40 0 0 0
#103 13/12/2023
17.20
0.30
 235,900 16.90 17.60 16.70 0 0 0
#104 12/12/2023
16.90
0.10
 122,700 16.80 17 15 0 0 0
#105 11/12/2023
16.80
0.40
 142,500 16.40 17 16.40 0 0 0
#106 08/12/2023
16.40
-0.20
 41,100 16.60 16.70 16.40 0 300 -0.0
#107 07/12/2023
16.60
-0.40
 119,900 17 17 16.20 0 0 0
#108 06/12/2023
17
0.30
 83,800 16.70 17.10 16.70 0 0 0
#109 05/12/2023
16.70
-0.30
 111,500 17 17.10 16.60 0 0 0
#110 04/12/2023
17
0.70
 186,800 16.30 17.20 16.50 0 100 -0.0
#111 01/12/2023
16.30
-0.10
 15,700 16.40 16.50 16.30 0 0 0
#112 30/11/2023
16.40
0.10
 61,500 16.30 16.60 16.10 0 0 0
#113 29/11/2023
16.30
0.20
 30,400 16.10 16.50 16.30 0 0 0
#114 28/11/2023
16.10
0
 95,600 16.10 16.10 15.70 0 0 0
#115 27/11/2023
16.10
-0.10
 49,800 16.20 16.30 16 0 0 0
#116 24/11/2023
16.20
-0.40
 76,400 16.60 16.70 16.10 0 0 0
#117 23/11/2023
16.60
-0.50
 100,100 17.10 17.10 16.30 0 0 0
#118 22/11/2023
17.10
0
 112,300 17.10 17.30 16.80 0 0 0
#119 21/11/2023
17.10
-0.10
 90,400 17.20 17.60 17 0 0 0
#120 20/11/2023
17.20
-0.30
 98,500 17.50 17.60 17.10 0 0 0
#121 17/11/2023
17.50
0
 119,100 17.50 18.90 17.10 0 0 0
#122 16/11/2023
17.50
-0.20
 126,600 17.70 18 17.20 0 0 0
#123 15/11/2023
17.70
-0.10
 222,300 17.80 18.50 17.50 0 0 0
#124 14/11/2023
17.80
0.20
 118,900 17.60 19.50 17.20 0 0 0
#125 13/11/2023
17.60
-0.40
 43,500 18 18 17.30 0 0 0
#126 10/11/2023
18
-0.20
 262,200 18.20 20.50 16.80 0 0 0
#127 09/11/2023
18.20
0.10
 355,600 18.10 20 17.90 0 0 0
#128 08/11/2023
18.10
0.90
 144,900 17.20 18.50 17.50 0 0 0
#129 07/11/2023
17.20
-1
 185,700 18.20 18.20 17 0 0 0
#130 06/11/2023
18.20
2.10
 399,900 16.10 18.20 16.30 0 0 0
#131 03/11/2023
16.10
-0.30
 203,100 16.40 16.80 16 0 0 0
#132 02/11/2023
16.40
1.30
 184,600 15.10 16.50 15.40 0 0 0
#133 01/11/2023
15.10
0.20
 94,800 14.90 15.10 14.40 0 0 0
#134 31/10/2023
14.90
-0.60
 60,000 15.50 15.70 14 0 0 0
#135 30/10/2023
15.50
-0.70
 36,600 16.20 16.20 15.50 0 0 0
#136 27/10/2023
16.20
0.60
 46,700 15.60 16.20 15.50 0 0 0
#137 26/10/2023
15.60
-2
 147,100 17.60 17.60 15.30 0 0 0
#138 25/10/2023
17.60
0.10
 18,300 17.50 18 17.50 0 0 0
#139 24/10/2023
17.50
0
 30,800 17.50 17.80 17.50 0 0 0
#140 23/10/2023
17.50
-0.50
 18,100 18 18.20 17.50 0 0 0
#141 20/10/2023
18
0.20
 118,200 17.80 18.10 17.50 0 0 0
#142 19/10/2023
17.80
-0.40
 72,900 18.20 18.30 17.70 0 0 0
#143 18/10/2023
18.20
0
 145,700 18.20 18.40 17.60 0 0 0
#144 17/10/2023
18.20
-0.20
 69,800 18.40 18.80 18.10 0 0 0
#145 16/10/2023
18.40
0.30
 162,900 18.10 19 18.20 0 0 0
#146 13/10/2023
18.10
-0.10
 46,000 18.20 18.30 17.90 0 0 0
#147 12/10/2023
18.20
0.10
 84,600 18.10 18.30 18 0 0 0
#148 11/10/2023
18.10
0.10
 61,000 18 18.20 17.90 0 0 0
#149 10/10/2023
18
0.10
 42,200 17.90 18.40 18 0 0 0
#150 09/10/2023
17.90
-0.20
 155,800 18.10 18.20 17.80 0 0 0
#151 06/10/2023
18.10
-0.60
 131,900 18.70 18.70 18 0 0 0
#152 05/10/2023
18.70
-0.80
 446,400 19.50 19.50 18 0 0 0
#153 04/10/2023
19.50
0.20
 151,400 19.30 19.80 18 0 0 0
#154 03/10/2023
19.30
0.10
 214,000 19.20 19.30 18 0 0 0
#155 02/10/2023
19.20
-0.20
 202,300 19.40 19.70 18.60 0 0 0
#156 29/09/2023
19.40
0.20
 238,300 19.20 19.60 19 0 0 0
#157 28/09/2023
19.20
-0.10
 133,100 19.30 19.70 19 0 0 0
#158 27/09/2023
19.30
0.30
 155,400 19 19.90 18.30 0 0 0
#159 26/09/2023
19
0
 313,200 19 19.90 19 0 0 0
#160 25/09/2023
19
-1.90
 285,700 20.90 21.30 19 0 0 0
#161 22/09/2023
20.90
0.20
 520,300 20.70 21.20 19.50 0 0 0
#162 21/09/2023
20.70
-0.30
 157,100 21 22 20.70 0 0 0
#163 20/09/2023
21
0.40
 64,500 20.60 21.20 20.80 0 0 0
#164 19/09/2023
20.60
-0.40
 107,100 21 21.10 20.60 0 0 0
#165 18/09/2023
21
-0.30
 93,700 21.30 21.40 20.80 0 0 0
#166 15/09/2023
21.30
-0.10
 130,300 21.40 21.80 21 0 0 0
#167 14/09/2023
21.40
-0.90
 171,300 22.30 22.40 21.40 0 0 0
#168 13/09/2023
22.30
0.10
 217,600 22.20 22.80 22 0 0 0
#169 12/09/2023
22.20
0.80
 191,100 21.40 22.30 21.40 0 0 0
#170 11/09/2023
21.40
-0.80
 212,800 22.20 22.50 21.40 0 0 0
#171 08/09/2023
22.20
0.70
 265,700 21.50 22.60 21.60 0 0 0
#172 07/09/2023
21.50
-0.10
 199,100 21.60 21.90 21.30 0 0 0
#173 06/09/2023
21.60
0.30
 260,000 21.30 22 21.20 0 0 0
#174 05/09/2023
21.30
-0.20
 213,700 21.50 21.60 20.90 100 0 0.0
#175 31/08/2023
21.50
0.30
 291,500 21.20 21.70 21.20 0 0 0
#176 30/08/2023
21.20
0.10
 390,000 21.10 21.50 20.40 0 0 0
#177 29/08/2023
21.10
-0.30
 282,300 21.40 21.80 20.50 0 0 0
#178 28/08/2023
21.40
0
 157,600 21.40 21.80 21.10 0 0 0
#179 25/08/2023
21.40
0.40
 149,300 21 21.50 20.60 0 0 0
#180 24/08/2023
21
0.70
 141,200 20.30 22 20 0 0 0
#181 23/08/2023
20.30
-0.30
 25,400 20.60 21 20.20 0 0 0
#182 22/08/2023
20.60
0.10
 136,900 20.50 20.90 19.60 0 0 0
#183 21/08/2023
20.50
0.50
 187,100 20 21.40 20 0 0 0
#184 18/08/2023
20
-2.20
 251,200 22.20 22.90 20 0 0 0
#185 17/08/2023
22.20
0.10
 176,800 22.10 22.90 22 0 0 0
#186 16/08/2023
22.10
-0.30
 167,200 22.40 22.60 22 0 0 0
#187 15/08/2023
22.40
-0.60
 86,100 23 23 22.40 0 0 0
#188 14/08/2023
23
0.10
 201,000 22.90 23.20 22.50 0 0 0
#189 11/08/2023
22.90
-0.10
 194,400 23 23 22.10 0 0 0
#190 10/08/2023
23
0
 171,400 23 23.20 22.70 0 0 0
#191 09/08/2023
23
-0.30
 101,300 23.30 23.30 22.80 0 0 0
#192 08/08/2023
23.30
0.10
 196,600 23.20 23.90 23 0 0 0
#193 07/08/2023
23.20
-0.10
 82,000 23.30 23.30 22.80 0 0 0
#194 04/08/2023
23.30
0.50
 238,300 22.80 23.50 19.40 0 0 0
#195 03/08/2023
22.80
-0.40
 149,100 23.20 23.20 22.60 0 0 0
#196 02/08/2023
23.20
0.30
 88,300 22.90 23.20 22.80 0 0 0
#197 01/08/2023
22.90
-0.60
 240,900 23.50 23.70 22.90 0 0 0
#198 31/07/2023
23.50
-0.10
 143,400 23.60 24.40 23.40 300 0 0.0
#199 28/07/2023
23.60
0.60
 305,100 23 23.80 22.70 0 0 0
#200 27/07/2023
23
-0.70
 493,800 23.70 23.90 22.70 0 0 0

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