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)
27/01/2016
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
07/12/2015
4.50
 8,100 4.40 4.50 4.30 0 0 0
04/12/2015
4.40
 19,300 4.30 4.40 4.20 0 0 0
03/12/2015
4.30
 3,500 4.40 4.40 4.30 0 0 0
02/12/2015
4.40
 27,200 4.40 4.40 4.30 0 0 0
01/12/2015
4.40
 31,500 4.30 4.50 4.30 0 0 0
30/11/2015
4.30
 12,800 4.30 4.50 4.20 0 0 0
27/11/2015
4.30
 18,400 4.50 4.50 4.30 0 0 0
26/11/2015
4.50
 15,000 4.30 4.50 4.30 0 0 0
25/11/2015
4.30
 109,100 4.20 4.40 4 0 0 0
24/11/2015
4.20
 101,800 4.40 4.40 4.20 0 0 0
23/11/2015
4.40
 9,300 4.40 4.40 4.30 0 0 0
20/11/2015
4.40
 3,000 4.40 4.40 4.20 0 0 0
19/11/2015
4.40
 118,000 4.50 4.50 4.30 0 0 0
18/11/2015
4.50
 156,900 4.60 4.60 4.40 0 25,000 -0.1
17/11/2015
4.60
 20,900 4.80 4.80 4.40 0 0 0
16/11/2015
4.80
 72,102 4.80 4.90 4.80 0 0 0
13/11/2015
4.80
 132,000 4.70 4.90 4.70 0 0 0
12/11/2015
4.70
 156,808 4.40 4.70 4.40 25,000 0 0.1
11/11/2015
4.40
 70,300 4.40 4.60 4.40 0 0 0
10/11/2015
4.40
 6,700 4.60 4.60 4.40 0 0 0
09/11/2015
4.60
 25,800 4.50 4.60 4.30 0 0 0
06/11/2015
4.50
 50,120 4.50 4.60 4.40 0 0 0
05/11/2015
4.50
 37,700 4.60 4.60 4.50 0 0 0
04/11/2015
4.60
 17,800 4.40 4.60 4.40 0 0 0
03/11/2015
4.40
 15,208 4.30 4.40 4.20 0 0 0
02/11/2015
4.30
 17,132 4.20 4.30 4.20 0 0 0
30/10/2015
4.20
 22,600 4.10 4.30 4.10 0 0 0
29/10/2015
4.10
 46,400 4.10 4.30 4.10 0 0 0
28/10/2015
4.10
 10,200 4 4.10 4 0 0 0
27/10/2015
4
 17,200 3.90 4 3.90 0 0 0
26/10/2015
3.90
 26,300 3.90 4 3.90 0 0 0
23/10/2015
3.90
 17,100 3.90 3.90 3.80 0 0 0
22/10/2015
3.90
 21,500 3.80 3.90 3.80 0 0 0
21/10/2015
3.80
 9,600 3.80 3.80 3.80 0 0 0
20/10/2015
3.80
 49,300 3.90 3.90 3.70 0 0 0
19/10/2015
3.90
 200 3.90 3.90 3.80 0 0 0
16/10/2015
3.90
 43,100 3.90 4 3.70 0 0 0
15/10/2015
3.90
 1,600 3.80 3.90 3.80 0 0 0
14/10/2015
3.80
 10,100 3.80 3.80 3.80 0 0 0
13/10/2015
3.80
 30,100 3.80 3.80 3.70 0 0 0
12/10/2015
3.80
 10,000 3.80 3.80 3.80 0 0 0
09/10/2015
3.80
 8,200 3.80 3.80 3.70 0 0 0
08/10/2015
3.80
 9,500 3.80 3.90 3.70 0 0 0
07/10/2015
3.80
 19,800 3.60 3.80 3.60 0 0 0
06/10/2015
3.60
 67,500 3.80 3.80 3.60 0 0 0
05/10/2015
3.80
 10,200 3.70 3.80 3.70 0 0 0
02/10/2015
3.70
 28,500 3.70 3.80 3.70 0 0 0
01/10/2015
3.70
 37,200 3.60 3.80 3.60 0 0 0
30/09/2015
3.60
 23,400 3.60 3.80 3.60 0 0 0
29/09/2015
3.60
 21,500 3.60 3.80 3.60 0 0 0
28/09/2015
3.60
 13,200 3.80 3.80 3.60 0 0 0
25/09/2015
3.80
 12,100 3.80 3.80 3.70 0 0 0
24/09/2015
3.80
 12,800 3.70 3.80 3.60 0 0 0
23/09/2015
3.70
 16,700 3.70 3.70 3.50 0 0 0
22/09/2015
3.70
 16,200 3.50 3.70 3.50 0 0 0
21/09/2015
3.50
 16,100 3.60 3.60 3.50 0 0 0
18/09/2015
3.60
 5,000 3.60 3.60 3.60 0 0 0
17/09/2015
3.60
 22,400 3.50 3.60 3.50 0 0 0
16/09/2015
3.50
 2,100 3.40 3.50 3.40 0 0 0
15/09/2015
3.40
 7,200 3.50 3.50 3.40 0 0 0
14/09/2015
3.50
 28,600 3.70 3.70 3.50 0 0 0
11/09/2015
3.70
 44,300 3.60 3.70 3.50 0 0 0
10/09/2015
3.60
 3,900 3.60 3.60 3.60 0 0 0
09/09/2015
3.60
 10,500 3.50 3.60 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |