CTCP Chứng khoán Đà Nẵng (dsc)

15.20
0
(0%)
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
(2025-01-13) 		0.05 0.34% 1,059,300 3,600 0.1
14.10
15.20
15.20
2 tháng
(2024-12-13) 		-2.40 -13.87% 1,893,700 -1,400 -0.0
14.10
17.50
15.20
3 tháng
(2024-11-13) 		-3.80 -20.32% 3,239,100 6,300 0.1
14.10
18.80
15.20
6 tháng
(2024-08-15) 		-5.90 -28.37% 9,839,431 -9,700 -0.3
14.10
24.20
15.20
12 tháng
(2024-02-19) 		-6.10 -29.05% 55,291,095 8,800 0.2
14.10
27.80
15.20
24 tháng
(2023-02-22) 		0.74 5.21% 100,833,449 11,300 0.2
12.63
27.80
15.20
36 tháng
(2022-02-28) 		1.65 12.41% 133,131,367 11,900 0.2
6.77
39.69
15.20
60 tháng
(2020-03-09) 		11.48 335.88% 142,599,293 18,550 0.4
2.79
39.69
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2024
22.80
 60,500 23.30 23.40 22.50 0 0 0
22/04/2024
23.30
 109,900 22.50 23.50 22.50 0 0 0
19/04/2024
22.50
 164,900 22.80 22.90 21.60 0 0 0
17/04/2024
22.30
 78,712 23.40 23.40 22.10 0 0 0
16/04/2024
23
 146,400 23.60 23.60 22.20 0 0 0
15/04/2024
23.60
 173,560 24.30 24.30 23 0 0 0
12/04/2024
24.10
 128,013 23.70 24.10 23.40 0 0 0
11/04/2024
23.50
 173,902 23.30 23.60 22.70 0 0 0
10/04/2024
23.60
 82,762 23.80 24 23.30 0 1,000 -0.0
09/04/2024
23.70
 108,756 23.90 23.90 23.50 0 0 0
08/04/2024
23.80
 193,962 24.30 24.50 23.50 0 0 0
05/04/2024
24.30
 173,029 24.80 24.80 23.90 0 0 0
04/04/2024
24.80
 190,579 24.80 24.90 24.30 0 0 0
03/04/2024
24.80
 193,208 24.70 25 24.40 0 0 0
02/04/2024
24.70
 83,236 24.90 24.90 24.40 0 0 0
01/04/2024
24.90
 141,040 25 25 24.50 0 0 0
29/03/2024
25
 136,098 25.20 25.50 24.60 0 0 0
28/03/2024
25.30
 140,776 25.50 25.50 24.70 10,100 0 0.3
27/03/2024
25.30
 1,160,477 25 26 24.40 0 0 0
26/03/2024
24.90
 148,491 25.10 25.20 24.50 200 0 0.0
25/03/2024
25
 265,327 25.40 25.90 24.70 0 0 0
22/03/2024
25.40
 1,253,072 24.30 26 24.30 0 0 0
21/03/2024
24.70
 759,829 24.50 26.10 23.90 4,900 0 0.1
20/03/2024
24.80
 133,086 24.50 25.30 24.30 0 0 0
19/03/2024
25
 572,178 25 25.50 24.30 1,000 0 0.0
18/03/2024
25
 507,927 25.10 25.40 24 13,900 0 0.3
15/03/2024
24.90
 1,232,477 23.50 25 23.50 0 200 -0.0
14/03/2024
24
 616,796 24.50 24.50 23.50 2,000 0 0.0
13/03/2024
24.20
 420,015 23.30 24.50 23 0 0 0
12/03/2024
23.30
 275,362 23.50 23.50 22.40 0 100 -0.0
11/03/2024
23.40
 262,579 24.10 24.10 22.80 0 0 0
08/03/2024
23.90
 543,274 23.50 24.90 23 500 0 0.0
07/03/2024
23.80
 690,694 22.60 24 22.50 0 2,500 -0.1
06/03/2024
22.60
 357,551 21.70 22.70 21.70 0 0 0
05/03/2024
21.60
 107,702 21.70 21.70 21.30 0 0 0
04/03/2024
21.40
 234,265 21.40 22.40 20.90 0 0 0
01/03/2024
21.10
 203,700 20.90 21.20 20.60 0 0 0
29/02/2024
20.90
 105,250 21.10 21.20 20.60 0 0 0
28/02/2024
21
 270,050 21 21.30 20.60 200 0 0.0
27/02/2024
20.80
 61,555 20.70 21 20.50 0 0 0
26/02/2024
20.70
 87,700 20.80 20.80 20.40 0 0 0
23/02/2024
20.80
 176,800 21 21 20.50 0 0 0
22/02/2024
21
 85,000 21.10 21.40 20.70 0 0 0
21/02/2024
21.10
 80,400 21.30 21.40 20.90 0 0 0
20/02/2024
21.20
 208,882 21.10 21.40 20.60 0 0 0
19/02/2024
21
 222,700 20.70 21.40 20.70 0 0 0
16/02/2024
21.10
 215,203 20.60 21.10 20.30 0 0 0
15/02/2024
20.50
 88,120 20.70 20.80 20.30 0 0 0
07/02/2024
20.60
 194,800 20.30 20.60 20 0 0 0
06/02/2024
20.30
 185,202 20.50 20.50 20 0 0 0
05/02/2024
20.40
 27,731 20.50 20.60 20.20 0 1,000 -0.0
02/02/2024
20.30
 104,682 20.50 20.80 20.30 0 0 0
01/02/2024
20.40
 80,400 20.40 20.50 20.20 0 0 0
31/01/2024
20.40
 92,100 20.50 20.90 20 0 0 0
30/01/2024
20.50
 110,254 20.40 20.50 20 0 0 0
29/01/2024
20.30
 100,800 20.50 20.60 20 0 0 0
26/01/2024
20.40
 62,002 20.50 20.70 20.10 2,500 0 0.1
25/01/2024
20.50
 32,702 20.60 20.60 20.20 0 0 0
24/01/2024
20.60
 108,613 20.60 20.90 20.10 0 0 0
23/01/2024
20.70
 352,376 20.80 21.20 20 0 0 0
22/01/2024
21.10
 557,946 20.20 21.40 20.10 0 0 0
19/01/2024
20.50
 519,415 19.30 20.50 19.10 0 0 0
18/01/2024
19.20
 135,800 19.20 19.40 19.10 0 0 0
17/01/2024
19.10
 89,412 19.10 19.40 19 0 0 0
16/01/2024
19.10
 35,100 19.40 19.40 18.80 0 0 0
15/01/2024
19.30
 64,240 19.50 19.50 18.80 0 0 0
12/01/2024
19.20
 207,700 19.40 19.50 18.50 0 0 0
11/01/2024
19.20
 183,100 19.10 19.40 18.80 0 0 0
10/01/2024
19.20
 131,156 19.30 19.40 18.80 0 0 0
09/01/2024
19.20
 106,501 19.50 19.60 19.20 0 0 0
08/01/2024
19.50
 278,646 19.20 19.50 19 0 0 0
05/01/2024
19.10
 234,320 19 19.10 18.30 0 0 0
04/01/2024
19
 80,216 19.20 19.40 18.90 0 0 0
03/01/2024
19.30
 127,809 19.70 19.70 18.80 0 0 0
02/01/2024
19.70
 250,859 19.10 20.80 19.10 0 0 0
29/12/2023
19.70
 84,300 19.60 19.90 19 0 0 0
28/12/2023
19.60
 124,900 19.70 19.90 19.10 0 0 0
27/12/2023
19.70
 364,700 19 20 19 1,000 0 0.0
26/12/2023
19
 99,800 19.40 19.50 18.10 0 0 0
25/12/2023
19.40
 63,000 19.70 19.70 19.30 0 0 0
22/12/2023
19.70
 444,500 18.80 20 18.70 0 0 0
21/12/2023
18.80
 133,500 19 19.30 18.70 0 0 0
20/12/2023
19
 303,500 18.70 19.40 18.60 0 0 0
19/12/2023
18.70
 621,400 19.40 19.90 18.40 0 2,800 -0.1
18/12/2023
19.40
 1,239,500 19.80 20.40 18.90 0 0 0
15/12/2023
19.80
 568,200 18.70 19.80 18.50 2,800 0 0.1
14/12/2023
18.70
 574,100 17.20 18.80 17.40 0 0 0
13/12/2023
17.20
 235,900 16.90 17.60 16.70 0 0 0
12/12/2023
16.90
 122,700 16.80 17 15 0 0 0
11/12/2023
16.80
 142,500 16.40 17 16.40 0 0 0
08/12/2023
16.40
 41,100 16.60 16.70 16.40 0 300 -0.0
07/12/2023
16.60
 119,900 17 17 16.20 0 0 0
06/12/2023
17
 83,800 16.70 17.10 16.70 0 0 0
05/12/2023
16.70
 111,500 17 17.10 16.60 0 0 0
04/12/2023
17
 186,800 16.30 17.20 16.50 0 100 -0.0
01/12/2023
16.30
 15,700 16.40 16.50 16.30 0 0 0
30/11/2023
16.40
 61,500 16.30 16.60 16.10 0 0 0
29/11/2023
16.30
 30,400 16.10 16.50 16.30 0 0 0
28/11/2023
16.10
 95,600 16.10 16.10 15.70 0 0 0
27/11/2023
16.10
 49,800 16.20 16.30 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |