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)
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
27/01/2016
4.50
 27,200 4.30 4.50 4.30 0 0 0
26/01/2016
4.30
 8,000 4.40 4.40 4.30 0 0 0
25/01/2016
4.40
 24,600 4.20 4.40 4.20 0 0 0
22/01/2016
4.20
 21,600 4.30 4.30 4.10 0 0 0
21/01/2016
4.30
 51,900 4.30 4.30 4.20 0 0 0
20/01/2016
4.30
 27,700 4.40 4.40 4.20 0 0 0
19/01/2016
4.40
 44,400 4.30 4.40 4.20 0 0 0
18/01/2016
4.30
 48,100 4.40 4.40 4.20 0 0 0
15/01/2016
4.40
 15,500 4.50 4.50 4.40 0 0 0
14/01/2016
4.50
 14,600 4.60 4.60 4.30 0 0 0
13/01/2016
4.60
 26,300 4.60 5 4.50 0 0 0
12/01/2016
4.60
 29,100 4.50 4.60 4.30 0 0 0
11/01/2016
4.50
 14,700 4.50 4.60 4.20 0 0 0
08/01/2016
4.50
 8,900 4.50 4.50 4.40 0 0 0
07/01/2016
4.50
 45,900 4.60 4.60 4.40 0 0 0
06/01/2016
4.60
 204,400 4.40 4.60 4.40 0 0 0
05/01/2016
4.40
 9,900 4.60 4.60 4.40 0 0 0
04/01/2016
4.60
 3,400 4.50 4.60 4.50 0 0 0
31/12/2015
4.50
 121,400 4.60 4.60 4.40 0 0 0
30/12/2015
4.60
 6,800 4.50 4.60 4.50 0 0 0
29/12/2015
4.50
 7,700 4.30 4.50 4.30 0 0 0
28/12/2015
4.30
 42,900 4.40 4.50 4.30 0 0 0
25/12/2015
4.40
 10,300 4.50 4.50 4.40 0 0 0
24/12/2015
4.50
 6,100 4.60 4.60 4.50 0 0 0
23/12/2015
4.60
 3,810 4.60 4.60 4.50 0 0 0
22/12/2015
4.60
 59,300 4.70 4.70 4.50 0 0 0
21/12/2015
4.70
 74,100 4.70 4.80 4.60 0 0 0
18/12/2015
4.70
 50,310 4.50 4.70 4.50 0 0 0
17/12/2015
4.50
 6,300 4.50 4.50 4.50 0 0 0
16/12/2015
4.50
 400 4.50 4.50 4.40 0 0 0
15/12/2015
4.50
 6,300 4.40 4.50 4.40 0 0 0
14/12/2015
4.40
 228,000 4.60 4.60 4.30 0 0 0
11/12/2015
4.60
 13,600 4.70 4.70 4.50 0 0 0
10/12/2015
4.70
 15,500 4.70 4.80 4.60 0 0 0
09/12/2015
4.70
 81,000 4.60 4.70 4.60 0 0 0
08/12/2015
4.60
 258,000 4.50 4.70 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |