CTCP Đầu tư DNA (ksd)

4.40
-0.30
(-6.38%)
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
(2025-11-05) 		0 0% 3,200 0 0
4.30
4.70
4.40
2 tháng
(2025-10-06) 		-0.80 -14.55% 5,200 0 0
4.30
5.50
4.40
3 tháng
(2025-09-08) 		-1.10 -18.97% 15,300 0 0
4.30
6.10
4.40
6 tháng
(2025-06-09) 		0.10 2.17% 479,300 -32,500 -0.2
4.30
7.90
4.40
12 tháng
(2024-12-10) 		-0.20 -4.08% 1,036,611 -32,500 -0.2
4.30
7.90
4.40
24 tháng
(2023-12-18) 		1.10 30.56% 2,343,645 -33,100 -0.2
3.20
7.90
4.40
36 tháng
(2022-12-21) 		-0.80 -14.55% 8,858,783 -72,398 -0.4
3.20
7.90
4.40
60 tháng
(2020-12-31) 		0.10 2.17% 25,311,107 -12,398 0.1
3.20
12.30
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
4
 28,800 3.80 4 3.60 0 0 0
13/03/2018
3.80
 31,800 3.70 3.90 3.60 0 0 0
12/03/2018
3.70
 10,500 3.60 3.70 3.60 0 0 0
09/03/2018
3.60
 20,820 3.60 3.90 3.50 0 0 0
08/03/2018
3.60
 34,500 4 4 3.60 0 0 0
07/03/2018
4
 16,300 4.20 4.20 3.80 0 0 0
06/03/2018
4.20
 25,700 4.30 4.30 3.90 0 0 0
05/03/2018
4.30
 90,300 4.10 4.30 3.70 0 0 0
02/03/2018
4.10
 106,000 4.30 4.30 3.90 0 0 0
01/03/2018
4.30
 85,800 4.20 4.50 4.10 0 0 0
28/02/2018
4.20
 83,300 4.60 5 4.20 0 0 0
27/02/2018
4.60
 169,300 5.10 5.50 4.60 0 0 0
26/02/2018
5.10
 89,000 4.70 5.10 4.80 0 0 0
23/02/2018
4.70
 42,200 4.70 5 4.50 0 0 0
22/02/2018
4.70
 28,800 5 5.20 4.70 0 1,000 -0.0
21/02/2018
5
 69,200 5 5.50 4.70 0 0 0
13/02/2018
5
 27,800 4.80 5 4.60 0 0 0
12/02/2018
4.80
 26,770 4.80 5.20 4.40 0 300 -0.0
09/02/2018
4.80
 231,210 4.50 4.90 4.50 0 16,200 -0.1
08/02/2018
4.50
 104,000 4.10 4.50 4.50 0 0 0
07/02/2018
4.10
 42,600 3.80 4.10 3.80 0 0 0
06/02/2018
3.80
 48,755 3.60 3.90 3.40 0 300 -0.0
05/02/2018
3.60
 79,200 3.50 3.80 3.40 0 200 -0.0
02/02/2018
3.50
 22,800 3.50 3.60 3.30 0 0 0
01/02/2018
3.50
 5,600 3.40 3.50 3.50 0 0 0
31/01/2018
3.40
 49,845 3.50 3.60 3.40 0 0 0
30/01/2018
3.50
 33,800 3.50 3.50 3.30 0 0 0
29/01/2018
3.50
 10,700 3.80 3.80 3.50 0 0 0
26/01/2018
3.80
 18,300 3.50 3.80 3.40 0 0 0
25/01/2018
3.50
 46,300 3.60 3.70 3.40 0 0 0
24/01/2018
3.60
 54,400 3.90 3.90 3.60 0 0 0
23/01/2018
3.90
 82,030 4.20 4.60 3.80 0 0 0
22/01/2018
4.20
 22,315 3.90 4.20 4.20 0 0 0
19/01/2018
3.90
 172,705 3.60 3.90 3.90 0 0 0
18/01/2018
3.60
 5,000 3.30 3.60 3.60 0 0 0
17/01/2018
3.30
 34,900 3 3.30 3 0 0 0
16/01/2018
3
 55,000 3 3 3 0 0 0
15/01/2018
3
 20,800 3.10 3.10 2.90 0 0 0
12/01/2018
3.10
 12,300 3.10 3.10 3 0 0 0
11/01/2018
3.10
 0 3.10 3.10 3.10 0 0 0
10/01/2018
3.10
 7,700 3.10 3.10 3 0 0 0
09/01/2018
3.10
 304 3 3.10 3 0 0 0
08/01/2018
3
 4,300 3 3 2.90 0 0 0
05/01/2018
3
 700 3 3 3 0 0 0
04/01/2018
3
 1,700 2.90 3 2.80 0 0 0
03/01/2018
2.90
 10,300 2.90 2.90 2.90 0 0 0
02/01/2018
2.90
 18,300 3.20 3.20 2.90 0 0 0
29/12/2017
3.20
 8,800 3 3.20 2.80 0 0 0
28/12/2017
3
 21,600 3 3 2.70 0 0 0
27/12/2017
3
 2,000 3 3 3 0 0 0
26/12/2017
3
 49,500 3.10 3.20 3 0 0 0
25/12/2017
3.10
 42,000 3.20 3.20 3.10 0 0 0
22/12/2017
3.20
 2,400 3.20 3.20 3.20 0 0 0
21/12/2017
3.20
 0 3.20 3.20 3.20 0 0 0
20/12/2017
3.20
 4,000 3.30 3.30 3.20 0 0 0
19/12/2017
3.30
 0 3.30 3.30 3.30 0 0 0
18/12/2017
3.30
 0 3.30 3.30 3.30 0 0 0
15/12/2017
3.30
 600 3.30 3.30 3.10 0 0 0
14/12/2017
3.30
 100 3.30 3.30 3.30 0 0 0
13/12/2017
3.30
 4,300 3.20 3.30 3.20 0 0 0
12/12/2017
3.20
 20,000 3.40 3.40 3.20 0 0 0
11/12/2017
3.40
 5,000 3.40 3.40 3.40 0 0 0
08/12/2017
3.40
 8,500 3.30 3.40 3.20 0 0 0
07/12/2017
3.30
 30,300 3.30 3.30 3.20 0 0 0
06/12/2017
3.30
 2,300 3.40 3.40 3.30 0 0 0
05/12/2017
3.40
 26,600 3.40 3.40 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |