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)
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
08/09/2015
3.50
 18,000 3.50 3.60 3.40 0 0 0
07/09/2015
3.50
 38,900 3.50 3.60 3.40 0 0 0
04/09/2015
3.50
 15,600 3.50 3.50 3.40 0 0 0
03/09/2015
3.50
 38,300 3.50 3.50 3.30 0 0 0
01/09/2015
3.50
 4,500 3.40 3.50 3.40 0 0 0
31/08/2015
3.40
 26,500 3.50 3.50 3.30 0 0 0
28/08/2015
3.50
 37,000 3.30 3.50 3.30 0 0 0
27/08/2015
3.30
 23,409 3.30 3.40 3.30 0 0 0
26/08/2015
3.30
 105,810 3 3.30 3 0 0 0
25/08/2015
3
 220,101 3.30 3.30 3 0 0 0
24/08/2015
3.30
 154,000 3.60 3.60 3.30 0 0 0
21/08/2015
3.60
 47,200 3.90 3.90 3.60 0 0 0
20/08/2015
3.90
 15,600 3.80 3.90 3.60 0 0 0
19/08/2015
3.80
 2,400 3.80 3.80 3.60 0 0 0
18/08/2015
3.80
 2,200 3.70 3.80 3.60 0 0 0
17/08/2015
3.70
 108,200 3.90 3.90 3.60 0 0 0
14/08/2015
3.90
 23,900 4.10 4.10 3.80 0 0 0
13/08/2015
4.10
 5,400 4.10 4.10 3.90 0 0 0
12/08/2015
4.10
 64,100 4.10 4.10 3.80 0 0 0
11/08/2015
4.10
 35,000 4.30 4.50 4 0 0 0
10/08/2015
4.30
 32,500 4.50 4.50 4.20 0 0 0
07/08/2015
4.50
 17,600 4.50 4.50 4.30 0 0 0
06/08/2015
4.50
 33,800 4.50 4.50 4.40 0 0 0
05/08/2015
4.50
 23,400 4.60 4.70 4.40 0 0 0
04/08/2015
4.60
 22,700 4.50 4.60 4.30 0 0 0
03/08/2015
4.50
 5,900 4.60 4.60 4.40 0 0 0
31/07/2015
4.60
 17,200 4.60 4.70 4.40 0 0 0
30/07/2015
4.60
 7,700 4.70 4.70 4.50 0 0 0
29/07/2015
4.70
 31,000 4.40 4.70 4.40 0 0 0
28/07/2015
4.40
 15,600 4.60 4.60 4.40 0 0 0
27/07/2015
4.60
 17,400 4.60 4.60 4.30 0 0 0
24/07/2015
4.60
 15,000 4.60 4.70 4.50 0 0 0
23/07/2015
4.60
 54,400 4.70 4.70 4.50 0 0 0
22/07/2015
4.70
 2,400 4.70 4.70 4.50 0 0 0
21/07/2015
4.70
 9,800 4.70 4.70 4.60 0 0 0
20/07/2015
4.70
 25,300 4.70 4.70 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |