CTCP Đầu tư DNA (ksd)

5.60
0.10
(1.82%)
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
(2026-08-18) 		-0.60 -9.84% 17,100 0 0
4.20
6.50
5.60
2 tháng
(2026-07-20) 		0.60 12.24% 46,100 0 0
4.20
6.50
5.60
3 tháng
(2026-06-19) 		0.60 12.24% 52,600 0 0
4.10
6.50
5.60
6 tháng
(2026-03-23) 		1.30 30.95% 72,400 -1,000 -0.0
3.80
6.50
5.60
12 tháng
(2025-09-22) 		-0.10 -1.79% 246,500 -1,100 -0.0
3.80
6.50
5.60
24 tháng
(2024-09-27) 		0.40 7.84% 1,607,737 -33,400 -0.2
3.50
7.90
5.60
36 tháng
(2023-10-03) 		0.50 10% 3,298,049 -33,000 -0.2
3.20
7.90
5.60
60 tháng
(2021-10-13) 		1.10 25% 23,288,900 7,802 0.2
3.20
12.30
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2014
6.30
 228,400 6.30 6.40 6.20 0 0 0
14/11/2014
6.30
 132,000 6.50 6.50 6.20 0 0 0
13/11/2014
6.50
 300,230 6.40 6.60 6.40 0 0 0
12/11/2014
6.40
 184,000 6.20 6.40 6 0 0 0
11/11/2014
6.20
 180,700 6.10 6.20 6 0 0 0
10/11/2014
6.10
 114,900 6.10 6.20 6 0 0 0
07/11/2014
6.10
 159,600 6 6.30 6 20,000 0 0.1
06/11/2014
6
 92,200 6 6.10 6 0 0 0
05/11/2014
6
 247,700 6 6 5.90 0 0 0
04/11/2014
6
 149,700 6.10 6.10 5.90 0 0 0
03/11/2014
6.10
 119,500 6 6.20 6 0 0 0
31/10/2014
6
 214,400 5.90 6.20 5.90 0 0 0
30/10/2014
5.90
 191,800 6.10 6.10 5.90 0 0 0
29/10/2014
6.10
 150,300 6 6.20 5.80 0 0 0
28/10/2014
6
 132,500 6 6.10 5.90 0 0 0
27/10/2014
6
 168,900 6.30 6.30 5.90 0 0 0
24/10/2014
6.30
 240,900 5.90 6.30 5.90 20,000 0 0.1
23/10/2014
5.90
 313,800 6.40 6.40 5.90 0 0 0
22/10/2014
6.40
 272,700 6.20 6.50 6.30 0 0 0
21/10/2014
6.20
 177,530 6.50 6.50 6.10 0 0 0
20/10/2014
6.50
 150,500 6.90 7 6.50 0 0 0
17/10/2014
6.90
 160,800 6.80 6.90 6.60 0 0 0
16/10/2014
6.80
 665,900 6.50 7.10 6.60 0 0 0
15/10/2014
6.50
 653,010 7 7.30 6.30 20,000 0 0.1
14/10/2014
7
 312,330 7.30 7.60 7 20,000 0 0.1
13/10/2014
7.30
 208,100 7.20 7.60 7.20 0 0 0
10/10/2014
7.20
 457,640 7.20 7.80 7 0 0 0
09/10/2014
7.20
 746,200 7.80 8 7.10 0 0 0
08/10/2014
7.80
 449,030 7.70 7.90 7.60 0 0 0
07/10/2014
7.70
 707,900 7.70 7.80 7.40 0 0 0
06/10/2014
7.70
 747,900 8.20 8.50 7.60 0 0 0
03/10/2014
8.20
 1,452,700 7.50 8.20 7.60 0 0 0
02/10/2014
7.50
 1,218,300 6.90 7.50 6.90 0 0 0
01/10/2014
6.90
 455,600 6.90 7.10 6.80 0 0 0
30/09/2014
6.90
 1,492,800 6.70 7.30 6.80 0 0 0
29/09/2014
6.70
 691,310 6.10 6.70 6.10 0 0 0
26/09/2014
6.10
 258,300 6.10 6.30 6.10 0 0 0
25/09/2014
6.10
 270,400 5.90 6.10 5.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |