CTCP Chứng khoán Đà Nẵng (dsc)

25.80
-0.10
(-0.39%)
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
(2024-04-22) 		2.80 12.02% 4,282,300 -2,400 -0.1
22.50
26.10
25.80
2 tháng
(2024-03-21) 		1.40 5.67% 10,176,600 11,800 0.3
22.30
26.10
25.80
3 tháng
(2024-02-20) 		4.90 23.11% 17,408,300 26,600 0.7
20.70
26.10
25.80
6 tháng
(2023-11-22) 		9 52.63% 28,595,000 28,700 0.7
16.10
26.10
25.80
12 tháng
(2023-05-26) 		8.24 46.14% 56,459,200 29,100 0.7
14.90
27
25.80
24 tháng
(2022-05-31) 		16.61 175.09% 94,698,688 29,600 0.7
7.81
39.70
25.80
36 tháng
(2021-06-07) 		15.91 156.25% 102,960,350 28,500 0.6
6.77
39.70
25.80
60 tháng
(2019-06-17) 		19.89 320.36% 105,289,785 36,650 0.9
2.79
39.70
25.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
23.70
-0.40
 385,600 24.10 24.40 23.70 0 0 0
#202 25/07/2023
24.10
-1.10
 411,100 25.20 25.20 24 0 0 0
#203 24/07/2023
25.20
0
 715,900 25.20 25.60 24.40 0 0 0
#204 21/07/2023
25.20
0.40
 767,800 24.80 26.80 24.50 0 0 0
#205 20/07/2023
24.80
0.50
 998,000 24.30 25.30 24 0 0 0
#206 19/07/2023
24.30
-0.10
 291,500 24.40 24.90 24 0 0 0
#207 18/07/2023
24.40
-0.80
 454,900 25.20 25.40 24 0 0 0
#208 17/07/2023
25.20
0.20
 428,600 25 25.90 24.80 0 0 0
#209 14/07/2023
25
0.20
 569,800 24.80 25.40 24.50 0 0 0
#210 13/07/2023
24.80
0.20
 185,200 24.60 25 24.20 0 0 0
#211 12/07/2023
24.60
-0.20
 524,700 24.80 24.90 24 0 0 0
#212 11/07/2023
24.80
0.20
 366,900 24.60 25.40 24.10 0 0 0
#213 10/07/2023
24.60
0.20
 373,400 24.40 25.80 24.10 0 0 0
#214 07/07/2023
24.40
-0.60
 284,800 25 25 24 0 0 0
#215 06/07/2023
25
-1.50
 271,600 26.50 26.50 24.70 0 0 0
#216 05/07/2023
26.50
-0.50
 308,820 27 27.30 26 0 0 0
#217 04/07/2023
27
0.50
 366,421 26.50 27.20 26 0 0 0
#218 03/07/2023
26.50
0.10
 388,200 26.40 27.50 25.90 0 0 0
#219 30/06/2023
26.40
0.90
 501,694 25.50 26.40 25.10 0 0 0
#220 29/06/2023
25.50
-0.70
 477,122 26.20 26.80 25.20 0 0 0
#221 28/06/2023
26.20
0.40
 392,251 25.80 26.50 24.90 0 0 0
#222 27/06/2023
25.80
1.10
 275,209 24.70 25.80 24 0 0 0
#223 26/06/2023
24.70
2
 444,050 22.70 25.40 22.80 0 0 0
#224 23/06/2023
22.70
-0.20
 234,700 22.90 23.50 22.50 0 0 0
#225 22/06/2023
22.90
0.80
 343,600 22.10 23.40 21.90 0 0 0
#226 21/06/2023
22.10
0.10
 263,300 22 22.30 21.50 0 0 0
#227 20/06/2023
22
0.30
 294,700 21.70 22 21 0 0 0
#228 19/06/2023
21.70
-0.20
 71,919 21.90 22.20 21.30 0 0 0
#229 16/06/2023
21.90
0.80
 327,801 21.10 22.20 21.30 0 0 0
#230 15/06/2023
21.10
-0.20
 28,500 21.30 21.60 21 0 0 0
#231 14/06/2023
21.30
-0.80
 160,401 22.10 22.50 21.20 0 0 0
#232 13/06/2023
22.10
0.40
 214,300 21.70 22.40 21.50 0 0 0
#233 12/06/2023
21.70
0.20
 155,300 21.50 21.90 21 0 0 0
#234 09/06/2023
21.50
-0.10
 38,401 21.60 21.60 20.90 0 0 0
#235 08/06/2023
21.60
0.20
 114,500 21.40 21.60 20.80 0 0 0
#236 07/06/2023
21.40
-0.30
 80,000 21.70 22.20 21.20 0 0 0
#237 06/06/2023
21.70
-0.30
 186,100 22 22 21 0 0 0
#238 05/06/2023
22
1
 245,401 21 22 20.40 0 0 0
#239 02/06/2023
21
-1.30
 162,800 22.30 22.80 21 0 0 0
#240 01/06/2023
22.30
2
 192,200 20.30 22.90 21 0 0 0
#241 31/05/2023
20.30
2.65
 55,910 17.65 20.30 19 0 0 0
#242 30/05/2023
17.65
0.21
 167,600 17.44 17.93 17.44 0 0 0
#243 29/05/2023
17.44
-0.42
 186,100 17.86 18.35 17.23 0 0 0
#244 26/05/2023
17.86
0.14
 66,100 17.72 18.56 17.79 0 0 0
#245 25/05/2023
17.72
-0.70
 170,400 18.42 18.63 17.51 0 0 0
#246 24/05/2023
18.42
-0.56
 136,007 18.98 18.98 18.42 0 0 0
#247 23/05/2023
18.98
0.14
 74,501 18.84 19.18 18.56 0 0 0
#248 22/05/2023
18.84
-0.70
 226,801 19.53 19.88 18.84 0 0 0
#249 19/05/2023
19.53
-0.21
 52,700 19.74 19.95 19.32 0 0 0
#250 18/05/2023
19.74
0.56
 81,071 19.18 19.95 19.18 0 0 0
#251 17/05/2023
19.18
0.35
 128,307 18.84 19.60 18.63 0 0 0
#252 16/05/2023
18.84
0.35
 45,200 18.49 18.84 18.42 0 0 0
#253 15/05/2023
18.49
0.07
 99,500 18.42 19.46 18.28 0 0 0
#254 12/05/2023
18.42
0.21
 68,007 18.21 18.42 18.00 0 0 0
#255 11/05/2023
18.21
0.28
 35,900 17.93 18.35 17.79 0 0 0
#256 10/05/2023
17.93
-0.21
 36,300 18.14 18.14 17.79 0 0 0
#257 09/05/2023
18.14
0.07
 61,700 18.07 18.14 17.72 0 0 0
#258 08/05/2023
18.07
0.21
 97,505 17.86 18.35 17.86 0 0 0
#259 05/05/2023
17.86
-0.42
 95,400 18.28 18.42 17.16 0 0 0
#260 04/05/2023
18.28
-0.14
 38,000 18.42 18.70 17.93 0 0 0
#261 28/04/2023
18.42
-0.07
 39,500 18.49 18.91 18.14 0 0 0
#262 27/04/2023
18.49
-0.07
 74,000 18.56 18.91 18.49 0 0 0
#263 26/04/2023
18.56
0.42
 197,005 18.14 18.84 17.79 0 0 0
#264 25/04/2023
18.14
-0.35
 82,401 18.49 18.56 17.79 0 0 0
#265 24/04/2023
18.49
-0.35
 137,306 18.84 19.53 18.07 0 0 0
#266 21/04/2023
18.84
-0.14
 284,500 18.98 19.53 18.70 0 0 0
#267 20/04/2023
18.98
1.12
 222,776 17.86 19.18 18.00 0 0 0
#268 19/04/2023
17.86
-0.42
 76,304 18.28 18.42 17.86 0 0 0
#269 18/04/2023
18.28
0.14
 172,000 18.14 18.35 17.72 0 0 0
#270 17/04/2023
18.14
0.35
 71,100 17.79 18.49 17.72 0 0 0
#271 14/04/2023
17.79
0
 404,008 17.79 18.49 17.79 0 0 0
#272 13/04/2023
17.79
-0.56
 105,774 18.35 18.35 17.65 0 0 0
#273 12/04/2023
18.35
-0.42
 145,202 18.77 18.84 18.21 0 0 0
#274 11/04/2023
18.77
0.77
 216,413 18.00 18.77 17.79 0 0 0
#275 10/04/2023
18.00
1.67
 415,634 16.32 18.14 16.39 0 0 0
#276 07/04/2023
16.32
0.07
 78,122 16.25 16.46 16.19 0 0 0
#277 06/04/2023
16.25
0
 108,208 16.25 16.67 16.05 0 0 0
#278 05/04/2023
16.25
0.14
 145,605 16.12 16.32 15.70 0 0 0
#279 04/04/2023
16.12
-0.21
 150,634 16.32 16.32 15.91 0 0 0
#280 03/04/2023
16.32
0.84
 241,300 15.49 16.39 15.35 0 0 0
#281 31/03/2023
15.49
0.63
 211,505 14.86 15.56 14.72 0 0 0
#282 30/03/2023
14.86
0.28
 168,107 14.58 14.93 14.16 0 0 0
#283 29/03/2023
14.58
-0.07
 19,405 14.65 14.72 14.37 0 0 0
#284 28/03/2023
14.65
-0.28
 29,305 14.93 14.93 14.51 0 0 0
#285 27/03/2023
14.93
0.14
 30,400 14.79 15.42 14.65 0 0 0
#286 24/03/2023
14.79
-0.07
 38,607 14.86 15.63 14.65 0 0 0
#287 23/03/2023
14.86
0
 0 14.86 14.86 14.86 0 0 0
#288 22/03/2023
14.86
0.07
 55,400 14.79 15.07 14.65 0 0 0
#289 21/03/2023
14.79
-0.14
 25,800 14.93 14.93 14.30 0 0 0
#290 20/03/2023
14.93
-0.14
 13,310 15.07 15.07 14.51 0 0 0
#291 17/03/2023
15.07
-0.07
 60,700 15.14 15.21 14.65 0 0 0
#292 16/03/2023
15.14
-0.28
 69,607 15.42 15.42 14.30 0 0 0
#293 15/03/2023
15.42
1.05
 147,300 14.37 15.63 14.23 0 0 0
#294 14/03/2023
14.37
0.07
 54,500 14.30 14.37 13.81 0 0 0
#295 13/03/2023
14.30
0.35
 73,200 13.95 14.51 13.32 0 0 0
#296 10/03/2023
13.95
0.49
 42,712 13.46 14.02 13.46 0 0 0
#297 09/03/2023
13.46
0.14
 38,400 13.32 13.95 13.25 0 0 0
#298 08/03/2023
13.32
0.42
 36,700 12.91 13.39 12.84 0 0 0
#299 07/03/2023
12.91
-0.35
 28,200 13.25 13.25 12.77 0 0 0
#300 06/03/2023
13.25
0.35
 135,600 12.91 13.25 12.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc