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)
24/09/2014
5.90
 257,600 6.10 6.30 5.90 0 0 0
23/09/2014
6.10
 455,000 5.80 6.30 5.80 0 0 0
22/09/2014
5.80
 195,000 5.80 6.20 5.80 0 0 0
19/09/2014
5.80
 165,500 5.90 6 5.60 0 0 0
18/09/2014
5.90
 306,700 6.50 6.50 5.90 0 0 0
17/09/2014
6.50
 973,840 6.70 6.80 6.10 0 0 0
16/09/2014
6.70
 761,600 7.10 7.10 6.50 0 2,000 -0.0
15/09/2014
7.10
 827,100 7.10 7.20 6.60 1,000 0 0.0
12/09/2014
7.10
 1,416,020 6.50 7.10 6.50 0 0 0
11/09/2014
6.50
 318,500 6.30 6.80 6.10 2,000 0 0.0
10/09/2014
6.30
 944,030 5.80 6.30 5.40 0 0 0
09/09/2014
5.80
 1,563,840 5.50 6 5.70 0 0 0
08/09/2014
5.50
 1,044,400 5 5.50 5 0 0 0
05/09/2014
5
 266,900 5.20 5.20 5 0 0 0
04/09/2014
5.20
 256,600 5.30 5.40 5.10 0 0 0
03/09/2014
5.30
 717,940 4.90 5.30 4.90 0 0 0
29/08/2014
4.90
 361,700 4.80 5 4.70 0 0 0
28/08/2014
4.80
 244,430 4.80 4.80 4.60 0 0 0
27/08/2014
4.80
 192,200 4.70 4.80 4.60 0 0 0
26/08/2014
4.70
 270,700 4.70 4.90 4.70 0 0 0
25/08/2014
4.70
 502,310 4.60 4.80 4.60 0 0 0
22/08/2014
4.60
 412,010 4.30 4.70 4.30 0 0 0
21/08/2014
4.30
 170,600 4.30 4.40 4.30 0 0 0
20/08/2014
4.30
 127,200 4.40 4.40 4.30 0 0 0
19/08/2014
4.40
 114,500 4.50 4.50 4.40 0 0 0
18/08/2014
4.50
 150,300 4.40 4.50 4.30 0 0 0
15/08/2014
4.40
 71,500 4.40 4.40 4.30 0 0 0
14/08/2014
4.40
 121,400 4.40 4.40 4.30 0 0 0
13/08/2014
4.40
 63,700 4.40 4.40 4.30 0 0 0
12/08/2014
4.40
 78,600 4.30 4.40 4.30 0 0 0
11/08/2014
4.30
 7,600 4.30 4.40 4.30 0 0 0
08/08/2014
4.30
 104,600 4.40 4.40 4.30 0 0 0
07/08/2014
4.40
 23,200 4.30 4.40 4.30 0 0 0
06/08/2014
4.30
 46,900 4.50 4.50 4.30 0 0 0
05/08/2014
4.50
 98,400 4.40 4.50 4.30 0 0 0
04/08/2014
4.40
 50,100 4.40 4.40 4.30 0 0 0
01/08/2014
4.40
 103,900 4.30 4.40 4.30 0 0 0
31/07/2014
4.30
 101,000 4.30 4.40 4.20 0 0 0
30/07/2014
4.30
 34,800 4.20 4.30 4.20 0 0 0
29/07/2014
4.20
 84,500 4.20 4.30 4.20 0 0 0
28/07/2014
4.20
 167,800 4.20 4.30 4.10 0 0 0
25/07/2014
4.20
 105,510 4.50 4.50 4.20 0 0 0
24/07/2014
4.50
 141,000 4.40 4.50 4.20 0 0 0
23/07/2014
4.40
 1,600 4.40 4.40 4.30 0 0 0
22/07/2014
4.40
 69,900 4.50 4.50 4.30 0 0 0
21/07/2014
4.50
 253,300 4.50 4.90 4.40 0 0 0
18/07/2014
4.50
 49,000 4.50 4.50 4.30 0 0 0
17/07/2014
4.50
 180,800 4.40 4.50 4.40 0 0 0
16/07/2014
4.40
 67,300 4.40 4.50 4.40 0 0 0
15/07/2014
4.40
 22,300 4.40 4.40 4.40 0 0 0
14/07/2014
4.40
 13,500 4.40 4.50 4.30 0 0 0
11/07/2014
4.40
 121,600 4.30 4.40 4.30 0 0 0
10/07/2014
4.30
 185,220 4.40 4.50 4.30 0 0 0
09/07/2014
4.40
 101,200 4.30 4.50 4.30 0 0 0
08/07/2014
4.30
 134,700 4.40 4.40 4.30 0 0 0
07/07/2014
4.40
 149,750 4.30 4.50 4.30 0 0 0
04/07/2014
4.30
 232,900 4.50 4.50 4.30 0 0 0
03/07/2014
4.50
 202,700 4.40 4.50 4.30 0 0 0
02/07/2014
4.40
 169,910 4.30 4.40 4.20 0 0 0
01/07/2014
4.30
 88,900 4.30 4.30 4.20 0 0 0
30/06/2014
4.30
 71,820 4.30 4.30 4.20 0 0 0
27/06/2014
4.30
 201,000 4.20 4.50 4.10 0 0 0
26/06/2014
4.20
 44,500 4.20 4.20 4.10 0 0 0
25/06/2014
4.20
 114,650 4.20 4.20 4.20 0 0 0
24/06/2014
4.20
 133,600 4.10 4.20 4 0 0 0
23/06/2014
4.10
 122,200 4 4.10 4 0 0 0
20/06/2014
4
 97,000 4.20 4.30 4 0 0 0
19/06/2014
4.20
 239,600 4.30 4.30 4 0 0 0
18/06/2014
4.30
 248,400 4.20 4.30 4.20 0 0 0
17/06/2014
4.20
 191,800 4.10 4.30 4 0 0 0
16/06/2014
4.10
 73,900 4.10 4.10 4 0 0 0
13/06/2014
4.10
 61,100 3.90 4.10 4 0 0 0
12/06/2014
3.90
 83,800 4.10 4.10 3.90 0 0 0
11/06/2014
4.10
 57,200 4 4.10 3.90 0 0 0
10/06/2014
4
 83,700 4.10 4.10 3.90 0 0 0
09/06/2014
4.10
 120,500 4 4.10 3.90 0 0 0
06/06/2014
4
 38,200 3.80 4 3.90 0 0 0
05/06/2014
3.80
 57,400 3.90 3.90 3.80 0 0 0
04/06/2014
3.90
 79,200 3.90 3.90 3.70 0 0 0
03/06/2014
3.90
 143,300 3.80 3.90 3.80 0 0 0
02/06/2014
3.80
 169,400 4 4 3.70 0 0 0
30/05/2014
4
 109,800 3.90 4 3.90 0 0 0
29/05/2014
3.90
 148,100 4.10 4.10 3.90 0 0 0
28/05/2014
4.10
 169,400 4.30 4.40 4.10 0 0 0
27/05/2014
4.30
 278,400 4.10 4.30 4 0 0 0
26/05/2014
4.10
 193,100 3.90 4.10 3.80 0 0 0
23/05/2014
3.90
 346,600 4 4.20 3.60 0 0 0
22/05/2014
4
 301,100 4.40 4.50 4 0 0 0
21/05/2014
4.40
 285,920 4 4.40 4.20 0 0 0
20/05/2014
4
 478,100 3.70 4 3.70 0 0 0
19/05/2014
3.70
 292,900 3.40 3.70 3.30 0 0 0
16/05/2014
3.40
 127,800 3.20 3.40 3.20 0 0 0
15/05/2014
3.20
 321,100 3.30 3.50 3.10 0 0 0
14/05/2014
3.30
 180,600 3 3.30 3 0 0 0
13/05/2014
3
 238,000 3.30 3.40 3 0 0 0
12/05/2014
3.30
 152,900 3.60 3.60 3.30 0 0 0
09/05/2014
3.60
 173,500 3.40 3.60 3.30 0 0 0
08/05/2014
3.40
 322,450 3.70 3.70 3.40 0 0 0
07/05/2014
3.70
 36,700 3.60 3.80 3.60 0 0 0
06/05/2014
3.60
 274,300 3.80 3.80 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |