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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |