CTCP Đầu tư DNA (ksd)

4.20
-0.20
(-4.55%)
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
(2025-12-29) 		-0.20 -4.35% 14,200 -200 -0.0
4
5
4.20
2 tháng
(2025-12-01) 		0.10 2.33% 16,500 -100 -0.0
4
5
4.20
3 tháng
(2025-10-30) 		-0.40 -8.33% 19,900 -100 -0.0
4
5
4.20
6 tháng
(2025-08-01) 		-2.50 -36.23% 89,700 -300 -0.0
4
6.90
4.20
12 tháng
(2025-02-03) 		-0.30 -6.38% 893,010 -32,600 -0.2
4
7.90
4.20
24 tháng
(2024-02-15) 		0.70 18.92% 2,239,680 -32,300 -0.2
3.20
7.90
4.20
36 tháng
(2023-02-13) 		-1.40 -24.14% 8,677,413 -72,498 -0.4
3.20
7.90
4.20
60 tháng
(2021-02-23) 		-0.80 -15.38% 25,262,806 -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)
27/06/2016
3.50
 7,700 3.50 3.50 3.30 0 0 0
24/06/2016
3.50
 24,100 3.60 3.60 3.30 0 0 0
23/06/2016
3.60
 2,100 3.50 3.60 3.40 0 0 0
22/06/2016
3.50
 5,200 3.50 3.50 3.40 0 0 0
21/06/2016
3.50
 11,300 3.60 3.60 3.40 0 0 0
20/06/2016
3.60
 6,700 3.60 3.60 3.50 0 0 0
17/06/2016
3.60
 5,100 3.60 3.70 3.50 0 0 0
16/06/2016
3.60
 12,300 3.40 3.60 3.50 0 0 0
15/06/2016
3.40
 10,400 3.60 3.60 3.40 0 0 0
14/06/2016
3.60
 300 3.60 3.60 3.50 0 0 0
13/06/2016
3.60
 9,900 3.50 3.60 3.40 0 0 0
10/06/2016
3.50
 34,900 3.50 3.50 3.40 0 0 0
09/06/2016
3.50
 21,200 3.70 3.70 3.50 0 0 0
08/06/2016
3.70
 18,200 3.60 3.70 3.60 0 0 0
07/06/2016
3.60
 5,000 3.80 3.80 3.60 0 0 0
06/06/2016
3.80
 6,700 3.80 3.80 3.60 0 0 0
03/06/2016
3.80
 23,800 3.70 3.80 3.50 0 0 0
02/06/2016
3.70
 38,300 3.70 3.70 3.50 0 0 0
01/06/2016
3.70
 9,410 3.80 3.80 3.70 0 0 0
31/05/2016
3.80
 42,900 3.70 3.80 3.60 0 0 0
30/05/2016
3.70
 6,500 3.70 3.80 3.60 0 0 0
27/05/2016
3.70
 9,800 3.60 3.70 3.60 0 0 0
26/05/2016
3.60
 12,940 3.60 3.60 3.50 0 0 0
25/05/2016
3.60
 24,400 3.60 3.60 3.50 0 0 0
24/05/2016
3.60
 7,710 3.50 3.60 3.40 0 0 0
23/05/2016
3.50
 17,300 3.70 3.70 3.50 0 0 0
20/05/2016
3.70
 1,100 3.70 3.70 3.60 0 0 0
19/05/2016
3.70
 11,300 3.70 3.70 3.60 0 0 0
18/05/2016
3.70
 2,400 3.70 3.70 3.60 0 0 0
17/05/2016
3.70
 8,200 3.80 3.80 3.70 0 0 0
16/05/2016
3.80
 100 3.80 3.80 3.80 0 0 0
13/05/2016
3.80
 1,700 3.80 3.80 3.70 0 0 0
12/05/2016
3.80
 4,600 3.70 3.80 3.70 0 0 0
11/05/2016
3.70
 23,800 3.90 3.90 3.70 0 0 0
10/05/2016
3.90
 53,200 3.80 3.90 3.60 0 0 0
09/05/2016
3.80
 3,100 4 4 3.80 0 0 0
06/05/2016
4
 27,400 4 4 3.90 0 0 0
05/05/2016
4
 19,600 4 4.10 3.90 0 0 0
04/05/2016
4
 1,400 4 4 3.90 0 0 0
29/04/2016
4
 1,300 3.90 4 3.90 0 0 0
28/04/2016
3.90
 5,300 3.90 4 3.90 0 0 0
27/04/2016
3.90
 4,000 4 4 3.90 0 0 0
26/04/2016
4
 4,100 4 4 3.90 0 0 0
25/04/2016
4
 15,000 3.90 4.10 3.90 2,000 0 0.0
22/04/2016
3.90
 10,100 3.90 4 3.90 0 0 0
21/04/2016
3.90
 2,800 4 4 3.90 0 0 0
20/04/2016
4
 1,300 4 4 4 0 0 0
19/04/2016
4
 14,100 4.10 4.10 4 0 0 0
15/04/2016
4.10
 14,900 4.10 4.10 4.10 0 0 0
14/04/2016
4.10
 20,100 4 4.10 4 0 0 0
13/04/2016
4
 12,300 4.10 4.10 3.70 0 0 0
12/04/2016
4.10
 22,100 4.20 4.20 4 0 0 0
11/04/2016
4.20
 6,800 4.30 4.40 4.20 0 0 0
08/04/2016
4.30
 23,408 4.20 4.30 4.20 0 0 0
07/04/2016
4.20
 11,400 4.30 4.30 4.20 0 0 0
06/04/2016
4.30
 13,500 4.20 4.30 4.10 0 0 0
05/04/2016
4.20
 25,600 4.20 4.30 4.10 0 0 0
04/04/2016
4.20
 7,100 4.20 4.20 4.10 0 0 0
01/04/2016
4.20
 22,100 4.30 4.30 4.10 0 0 0
31/03/2016
4.30
 61,300 4.10 4.40 4.10 0 0 0
30/03/2016
4.10
 27,800 4.20 4.20 4 0 0 0
29/03/2016
4.20
 13,400 4.20 4.20 4.20 0 0 0
28/03/2016
4.20
 26,200 4.40 4.40 4.20 0 0 0
25/03/2016
4.40
 10,000 4.30 4.40 4.20 0 0 0
24/03/2016
4.30
 14,800 4.40 4.50 4.30 0 0 0
23/03/2016
4.40
 30,000 4.50 4.50 4.10 0 0 0
22/03/2016
4.50
 5,700 4.50 4.50 4.40 0 0 0
21/03/2016
4.50
 21,200 4.50 4.50 4.40 0 0 0
18/03/2016
4.50
 14,900 4.50 4.50 4.40 0 0 0
17/03/2016
4.50
 14,700 4.50 4.60 4.50 0 0 0
16/03/2016
4.50
 10,000 4.50 4.60 4.40 0 0 0
15/03/2016
4.50
 25,700 4.50 4.50 4.40 0 0 0
14/03/2016
4.50
 86,200 4.50 4.60 4.40 0 0 0
11/03/2016
4.50
 30,400 4.70 4.80 4.50 0 0 0
10/03/2016
4.70
 16,500 4.80 4.80 4.60 0 0 0
09/03/2016
4.80
 96,700 4.60 5 4.60 0 0 0
08/03/2016
4.60
 32,300 4.60 4.60 4.50 0 0 0
07/03/2016
4.60
 63,200 4.50 4.70 4.60 0 0 0
04/03/2016
4.50
 18,100 4.50 4.60 4.40 0 0 0
03/03/2016
4.50
 13,300 4.50 4.60 4.50 0 0 0
02/03/2016
4.50
 20,400 4.60 4.60 4.50 0 0 0
01/03/2016
4.60
 36,100 4.50 4.60 4.50 0 0 0
29/02/2016
4.50
 33,600 4.60 4.60 4.40 0 0 0
26/02/2016
4.60
 7,100 4.60 4.60 4.50 0 0 0
25/02/2016
4.60
 6,100 4.60 4.60 4.50 0 0 0
24/02/2016
4.60
 11,900 4.60 4.60 4.50 0 0 0
23/02/2016
4.60
 2,100 4.60 4.60 4.60 0 0 0
22/02/2016
4.60
 32,200 4.70 4.70 4.50 0 0 0
19/02/2016
4.70
 15,500 4.70 4.70 4.60 0 0 0
18/02/2016
4.70
 61,100 4.80 4.80 4.70 0 0 0
17/02/2016
4.80
 61,800 4.80 4.80 4.70 0 0 0
16/02/2016
4.80
 4,700 4.80 4.80 4.70 0 0 0
15/02/2016
4.80
 22,500 4.70 4.80 4.70 0 0 0
05/02/2016
4.70
 18,500 4.70 4.80 4.60 0 0 0
04/02/2016
4.70
 27,600 4.70 4.80 4.60 0 0 0
03/02/2016
4.70
 21,300 4.60 4.70 4.50 0 0 0
02/02/2016
4.60
 70,100 4.70 4.70 4.60 0 0 0
01/02/2016
4.70
 11,200 4.70 4.70 4.60 0 0 0
29/01/2016
4.70
 10,000 4.60 4.70 4.50 0 0 0
28/01/2016
4.60
 25,000 4.50 4.60 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |