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)
06/08/2018
4.80
 39,900 4.60 4.80 4.80 39,900 0 0.2
03/08/2018
4.60
 0 4.60 4.60 4.60 0 0 0
02/08/2018
4.60
 9,900 4.50 4.60 4.50 8,900 0 0.0
01/08/2018
4.50
 0 4.50 4.50 4.50 0 0 0
31/07/2018
4.50
 0 4.50 4.50 4.50 0 0 0
30/07/2018
4.50
 3,800 4.60 4.60 4.50 3,800 0 0.0
27/07/2018
4.60
 0 4.60 4.60 4.60 0 0 0
26/07/2018
4.60
 10,100 4.60 4.60 4.50 0 0 0
25/07/2018
4.60
 9,900 4.60 4.60 4.50 0 0 0
24/07/2018
4.60
 14,700 4.60 4.90 4.50 0 0 0
23/07/2018
4.60
 21,900 4.70 4.70 4.50 2,800 0 0.0
20/07/2018
4.70
 100 4.40 4.70 4.70 0 0 0
19/07/2018
4.40
 9,450 4.60 4.80 4.40 0 0 0
18/07/2018
4.60
 6,000 4.50 4.70 4.50 0 0 0
17/07/2018
4.50
 5,000 4.50 4.50 4.50 0 0 0
16/07/2018
4.50
 7,500 4.50 4.50 4.50 0 4,800 -0.0
13/07/2018
4.50
 5,100 4.40 4.50 4.40 0 0 0
12/07/2018
4.40
 5,000 4.50 4.50 4.40 0 0 0
11/07/2018
4.50
 0 4.50 4.50 4.50 0 0 0
10/07/2018
4.50
 2,500 4.50 4.50 4.30 0 0 0
09/07/2018
4.50
 10,000 4.40 4.50 4.50 0 0 0
06/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
05/07/2018
4.40
 10,000 4.40 4.40 4.40 0 0 0
04/07/2018
4.40
 50 4.40 4.40 4.40 0 0 0
03/07/2018
4.40
 17,200 4.40 4.40 4.30 0 0 0
02/07/2018
4.40
 8,000 4.40 4.40 4.40 0 4,000 -0.0
29/06/2018
4.40
 5,000 4.50 4.50 4.40 0 0 0
28/06/2018
4.50
 2,300 4.50 4.50 4.50 0 0 0
27/06/2018
4.50
 6,500 4.40 4.60 4.50 0 0 0
26/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
25/06/2018
4.40
 3,150 4.70 4.70 4.30 0 0 0
22/06/2018
4.70
 15,300 4.60 4.70 4.50 0 0 0
21/06/2018
4.60
 26,500 4.50 4.60 4.40 0 0 0
20/06/2018
4.50
 100 4.40 4.50 4.50 0 0 0
19/06/2018
4.40
 63,100 4.50 4.50 4.40 0 0 0
18/06/2018
4.50
 34,500 4.50 4.50 4.40 0 0 0
15/06/2018
4.50
 53,100 4.50 4.50 4.40 0 0 0
14/06/2018
4.50
 2,200 4.50 4.50 4.40 0 0 0
13/06/2018
4.50
 2,000 4.50 4.50 4.50 0 0 0
12/06/2018
4.50
 5,900 4.50 4.50 4.40 0 0 0
11/06/2018
4.50
 4,800 4.40 4.50 4.40 0 0 0
08/06/2018
4.40
 10,200 4.50 4.50 4.40 0 0 0
07/06/2018
4.50
 8,000 4.50 4.50 4.50 0 0 0
06/06/2018
4.50
 20,000 4.70 4.70 4.50 0 0 0
05/06/2018
4.70
 12,200 4.50 4.70 4.50 0 0 0
04/06/2018
4.50
 1,000 4.50 4.50 4.50 0 0 0
01/06/2018
4.50
 0 4.50 4.50 4.50 0 0 0
31/05/2018
4.50
 100 4.20 4.50 4.50 0 0 0
30/05/2018
4.20
 11,800 4.20 4.50 4.20 0 0 0
29/05/2018
4.20
 18,000 4.20 4.20 4.20 0 0 0
28/05/2018
4.20
 30,000 4.20 4.20 4.20 0 0 0
25/05/2018
4.20
 13,000 4.40 4.70 4.20 0 0 0
24/05/2018
4.40
 0 4.40 4.40 4.40 0 0 0
23/05/2018
4.40
 16,800 4.50 4.50 4.10 0 0 0
22/05/2018
4.50
 13,700 4.20 4.50 4.10 0 0 0
21/05/2018
4.20
 22,900 4.10 4.20 4.10 0 0 0
18/05/2018
4.10
 3,300 4.10 4.10 4.10 0 0 0
17/05/2018
4.10
 77,230 4.50 4.50 4.10 0 0 0
16/05/2018
4.50
 34,200 4.20 4.50 4.10 0 0 0
15/05/2018
4.20
 53,700 4.20 4.20 4.10 0 0 0
14/05/2018
4.20
 89,200 4.30 4.30 4.10 0 0 0
11/05/2018
4.30
 18,800 4.20 4.30 4.10 0 0 0
10/05/2018
4.20
 43,600 4.20 4.20 4.10 0 0 0
09/05/2018
4.20
 32,200 4.20 4.20 4.10 0 0 0
08/05/2018
4.20
 20,100 4.10 4.20 4.10 0 0 0
07/05/2018
4.10
 74,100 4.10 4.20 4.10 0 0 0
04/05/2018
4.10
 7,700 4.10 4.10 4.10 0 0 0
03/05/2018
4.10
 19,010 4.10 4.10 4.10 0 0 0
02/05/2018
4.10
 5,000 4.10 4.10 4.10 0 0 0
27/04/2018
4.10
 22,000 4.20 4.20 4.10 0 0 0
26/04/2018
4.20
 23,800 4.20 4.20 4.10 0 0 0
24/04/2018
4.20
 96,300 4.30 4.30 4.20 0 0 0
23/04/2018
4.30
 102,800 4.60 4.60 4.20 0 0 0
20/04/2018
4.60
 12,300 4.30 4.60 4.20 0 0 0
19/04/2018
4.30
 19,000 4.20 4.30 4.20 0 0 0
18/04/2018
4.20
 40,500 4.20 4.30 4.20 0 0 0
17/04/2018
4.20
 13,700 4.10 4.20 4.10 0 0 0
16/04/2018
4.10
 22,300 4.20 4.20 4.10 0 0 0
13/04/2018
4.20
 22,800 4.20 4.20 4 0 0 0
12/04/2018
4.20
 13,700 4.30 4.30 4.10 0 0 0
11/04/2018
4.30
 22,200 4.20 4.30 4.10 0 0 0
10/04/2018
4.20
 20,600 4.20 4.20 4.10 0 0 0
09/04/2018
4.20
 37,100 4.20 4.20 4.10 0 0 0
06/04/2018
4.20
 29,600 4.20 4.20 4.10 0 0 0
05/04/2018
4.20
 12,600 4.20 4.20 4.10 0 0 0
04/04/2018
4.20
 17,200 4.10 4.20 4.10 0 0 0
03/04/2018
4.10
 22,600 4.10 4.10 4 0 0 0
02/04/2018
4.10
 11,600 4 4.10 4 0 0 0
30/03/2018
4
 13,500 4.10 4.10 4 0 0 0
29/03/2018
4.10
 113,110 4.20 4.20 3.90 0 0 0
28/03/2018
4.20
 20,330 4 4.20 4.10 0 0 0
27/03/2018
4
 8,200 4 4.10 3.90 0 0 0
26/03/2018
4
 5,500 3.90 4 3.90 0 0 0
23/03/2018
3.90
 23,000 3.90 3.90 3.90 0 0 0
22/03/2018
3.90
 26,600 3.90 4 3.80 0 0 0
21/03/2018
3.90
 28,800 4 4 3.80 0 0 0
20/03/2018
4
 11,030 3.80 4 3.80 0 0 0
19/03/2018
3.80
 22,570 3.70 3.80 3.70 0 0 0
16/03/2018
3.70
 37,810 3.80 3.80 3.60 0 0 0
15/03/2018
3.80
 10,800 4 4 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |