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)
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
13/02/2015
5.40
 85,700 5.20 5.40 5.20 0 0 0
12/02/2015
5.20
 35,000 5.20 5.20 5.10 0 0 0
11/02/2015
5.20
 57,700 5.10 5.20 4.90 0 5,400 -0.0
10/02/2015
5.10
 41,000 5.10 5.10 4.90 0 0 0
09/02/2015
5.10
 43,200 4.90 5.30 5 0 0 0
06/02/2015
4.90
 164,800 5.20 5.30 4.90 0 19,600 -0.1
05/02/2015
5.20
 94,400 5.40 5.50 5.20 0 0 0
04/02/2015
5.40
 93,100 5.20 5.50 5.10 0 0 0
03/02/2015
5.20
 129,900 5.50 5.50 5.20 0 0 0
02/02/2015
5.50
 69,780 5.50 5.60 5.40 0 0 0
30/01/2015
5.50
 197,400 5.80 5.80 5.50 0 0 0
29/01/2015
5.80
 88,700 5.80 5.80 5.50 0 1,000 -0.0
28/01/2015
5.80
 129,500 5.80 5.80 5.50 0 0 0
27/01/2015
5.80
 388,900 5.60 6 5.60 0 0 0
26/01/2015
5.60
 355,500 5.50 5.60 5.30 58,500 0 0.3
23/01/2015
5.50
 190,800 5.60 5.70 5.50 0 0 0
22/01/2015
5.60
 119,200 5.50 5.60 5.50 0 0 0
21/01/2015
5.50
 273,900 5.50 5.70 5.50 0 0 0
20/01/2015
5.50
 186,000 5.70 5.80 5.40 0 20,000 -0.1
19/01/2015
5.70
 508,800 5.30 5.80 5.30 0 20,000 -0.1
16/01/2015
5.30
 59,400 5.30 5.40 5.20 0 0 0
15/01/2015
5.30
 67,600 5.40 5.40 5.20 0 0 0
14/01/2015
5.40
 21,100 5.40 5.40 5.30 0 0 0
13/01/2015
5.40
 34,700 5.30 5.40 5.30 0 0 0
12/01/2015
5.30
 67,100 5.30 5.40 5.20 0 0 0
09/01/2015
5.30
 78,600 5.30 5.40 5.30 0 15,000 -0.1
08/01/2015
5.30
 146,500 5.30 5.40 5.20 0 0 0
07/01/2015
5.30
 90,700 5.50 5.50 5.30 0 0 0
06/01/2015
5.50
 98,100 5.30 5.50 5.10 0 0 0
05/01/2015
5.30
 74,800 5.30 5.40 5.20 0 0 0
31/12/2014
5.30
 143,900 5.30 5.50 5.20 0 0 0
30/12/2014
5.30
 127,000 5.30 5.30 4.90 0 0 0
29/12/2014
5.30
 67,000 5.40 5.40 5.10 0 0 0
26/12/2014
5.40
 69,200 5.50 5.50 5.30 0 1,000 -0.0
25/12/2014
5.50
 249,200 5.30 5.70 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |