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)
17/07/2015
4.70
 40,300 4.70 4.70 4.60 0 0 0
16/07/2015
4.70
 44,500 4.60 4.80 4.60 0 0 0
15/07/2015
4.60
 33,900 4.60 4.70 4.60 0 0 0
14/07/2015
4.60
 46,300 4.70 4.80 4.50 0 0 0
13/07/2015
4.70
 62,900 4.70 4.70 4.50 0 0 0
10/07/2015
4.70
 7,700 4.40 4.70 4.40 0 0 0
09/07/2015
4.40
 88,902 4.70 4.70 4.40 0 0 0
08/07/2015
4.70
 44,100 4.90 4.90 4.70 0 0 0
07/07/2015
4.90
 87,900 4.80 4.90 4.80 0 0 0
06/07/2015
4.80
 60,100 4.90 4.90 4.70 0 0 0
03/07/2015
4.90
 36,500 4.90 4.90 4.80 0 0 0
02/07/2015
4.90
 40,400 4.80 4.90 4.70 0 0 0
01/07/2015
4.80
 46,700 5 5 4.70 0 0 0
30/06/2015
5
 88,500 5 5 4.80 0 0 0
29/06/2015
5
 65,900 4.80 5 4.70 0 1,000 -0.0
26/06/2015
4.80
 94,900 5 5 4.60 0 0 0
25/06/2015
5
 19,700 4.90 5 4.90 0 0 0
24/06/2015
4.90
 46,800 4.90 5 4.80 0 0 0
23/06/2015
4.90
 39,300 4.90 4.90 4.80 0 0 0
22/06/2015
4.90
 39,200 4.90 5 4.80 0 0 0
19/06/2015
4.90
 84,100 5.10 5.10 4.80 0 0 0
18/06/2015
5.10
 101,000 4.90 5.10 4.90 0 0 0
17/06/2015
4.90
 111,300 4.90 5 4.80 0 0 0
16/06/2015
4.90
 109,300 4.90 5 4.80 0 0 0
15/06/2015
4.90
 74,290 4.90 5 4.80 0 0 0
12/06/2015
4.90
 43,900 5 5 4.90 0 0 0
11/06/2015
5
 64,700 4.90 5.10 4.80 0 0 0
10/06/2015
4.90
 178,500 4.90 5 4.70 0 0 0
09/06/2015
4.90
 69,300 4.90 5 4.80 0 0 0
08/06/2015
4.90
 105,500 5.10 5.20 4.90 0 0 0
05/06/2015
5.10
 629,700 4.80 5.20 4.80 0 0 0
04/06/2015
4.80
 141,900 4.40 4.80 4.50 0 0 0
03/06/2015
4.40
 69,800 4.40 4.50 4.40 0 0 0
02/06/2015
4.40
 38,500 4.50 4.50 4.40 0 0 0
01/06/2015
4.50
 86,100 4.50 4.70 4.50 0 0 0
29/05/2015
4.50
 87,400 4.40 4.50 4.40 0 0 0
28/05/2015
4.40
 72,300 4.50 4.60 4.40 0 0 0
27/05/2015
4.50
 71,500 4.60 4.60 4.50 0 0 0
26/05/2015
4.60
 51,800 4.60 4.60 4.50 0 0 0
25/05/2015
4.60
 84,600 4.60 4.60 4.30 0 0 0
22/05/2015
4.60
 99,400 4.30 4.60 4.20 0 0 0
21/05/2015
4.30
 51,300 4.40 4.50 4.10 0 0 0
20/05/2015
4.40
 70,300 4.10 4.40 4.10 0 0 0
19/05/2015
4.10
 44,600 4 4.10 4 0 0 0
18/05/2015
4
 90,200 4.20 4.20 4 0 0 0
15/05/2015
4.20
 100,500 4.30 4.30 4.20 0 0 0
14/05/2015
4.30
 42,100 4.40 4.40 4.30 0 0 0
13/05/2015
4.40
 37,500 4.40 4.40 4.20 0 0 0
12/05/2015
4.40
 46,000 4.40 4.40 4.20 0 0 0
11/05/2015
4.40
 43,000 4.60 4.60 4.40 0 0 0
08/05/2015
4.60
 26,800 4.40 4.60 4.40 0 0 0
07/05/2015
4.40
 57,000 4.30 4.40 4.30 0 0 0
06/05/2015
4.30
 87,900 4.60 4.60 4.30 0 0 0
05/05/2015
4.60
 61,300 4.50 4.60 4.30 0 0 0
04/05/2015
4.50
 49,900 4.70 4.70 4.40 0 0 0
27/04/2015
4.70
 223,900 4.60 4.80 4.50 0 0 0
24/04/2015
4.60
 21,100 4.60 4.60 4.50 0 0 0
23/04/2015
4.60
 61,600 4.60 4.60 4.20 0 0 0
22/04/2015
4.60
 57,400 4.50 4.60 4.40 0 0 0
21/04/2015
4.50
 155,300 4.60 4.60 4.40 0 0 0
20/04/2015
4.60
 29,500 4.80 4.80 4.60 0 0 0
17/04/2015
4.80
 37,400 4.80 4.80 4.60 0 0 0
16/04/2015
4.80
 31,000 4.80 4.80 4.70 0 0 0
15/04/2015
4.80
 42,400 4.70 4.80 4.70 0 0 0
14/04/2015
4.70
 52,900 4.80 4.80 4.70 0 0 0
13/04/2015
4.80
 46,200 4.80 4.90 4.80 0 0 0
10/04/2015
4.80
 43,800 4.80 4.90 4.80 0 0 0
09/04/2015
4.80
 51,300 4.80 4.90 4.60 0 0 0
08/04/2015
4.80
 24,000 4.90 4.90 4.70 0 0 0
07/04/2015
4.90
 32,700 4.80 4.90 4.70 0 0 0
06/04/2015
4.80
 106,600 4.60 4.80 4.50 0 0 0
03/04/2015
4.60
 82,500 4.80 4.80 4.60 0 0 0
02/04/2015
4.80
 99,500 4.80 4.90 4.50 0 0 0
01/04/2015
4.80
 56,000 5 5 4.80 0 0 0
31/03/2015
5
 143,600 5 5 5 0 0 0
30/03/2015
5
 147,500 5.20 5.20 5 0 0 0
27/03/2015
5.20
 85,100 5.20 5.30 5.10 0 0 0
26/03/2015
5.20
 153,000 5.30 5.40 5.20 0 0 0
25/03/2015
5.30
 162,000 5.40 5.40 5.20 0 0 0
24/03/2015
5.40
 243,000 5.50 5.50 5.20 0 0 0
23/03/2015
5.50
 129,200 5.40 5.60 5.40 0 0 0
20/03/2015
5.40
 75,800 5.40 5.50 5.40 0 0 0
19/03/2015
5.40
 102,230 5.50 5.60 5.40 0 0 0
18/03/2015
5.50
 249,800 5.50 5.70 5.40 0 0 0
17/03/2015
5.50
 143,700 5.50 5.60 5.40 0 0 0
16/03/2015
5.50
 86,200 5.40 5.60 5.50 0 0 0
13/03/2015
5.40
 80,500 5.50 5.60 5.40 0 0 0
12/03/2015
5.50
 80,502 5.40 5.60 5.40 0 0 0
11/03/2015
5.40
 173,500 5.70 5.70 5.40 0 0 0
10/03/2015
5.70
 185,500 5.60 5.70 5.30 0 0 0
09/03/2015
5.60
 149,230 5.70 5.70 5.50 0 0 0
06/03/2015
5.70
 173,400 5.80 5.80 5.60 0 11,200 -0.1
05/03/2015
5.80
 321,508 5.60 5.90 5.70 0 15,400 -0.1
04/03/2015
5.60
 374,900 5.30 5.80 5.40 0 200 -0.0
03/03/2015
5.30
 98,200 5.30 5.40 5.20 0 0 0
02/03/2015
5.30
 75,040 5.30 5.30 5 0 0 0
27/02/2015
5.30
 84,400 5.30 5.30 5.10 0 0 0
26/02/2015
5.30
 55,200 5.20 5.30 5.10 0 0 0
25/02/2015
5.20
 148,300 5.40 5.60 5.20 0 0 0
24/02/2015
5.40
 30,200 5.40 5.70 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |