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)
06/02/2013
2
 133,400 2 2.10 2 0 0 0
05/02/2013
2
 323,100 2.10 2.10 2 0 0 0
04/02/2013
2.10
 137,500 2.10 2.10 2 0 0 0
01/02/2013
2.10
 265,000 2.20 2.20 2 0 0 0
31/01/2013
2.20
 535,500 2.10 2.30 2.10 0 0 0
30/01/2013
2.10
 271,800 2.20 2.30 2.10 0 0 0
29/01/2013
2.20
 295,500 2.10 2.20 2 0 0 0
28/01/2013
2.10
 793,900 2.30 2.30 2.10 0 0 0
25/01/2013
2.30
 577,900 2.30 2.40 2.20 0 0 0
24/01/2013
2.30
 375,200 2.20 2.30 2.20 0 0 0
23/01/2013
2.20
 373,200 2.20 2.20 2 0 0 0
22/01/2013
2.20
 817,200 2.30 2.30 2.10 0 0 0
21/01/2013
2.30
 563,600 2.40 2.50 2.20 0 0 0
18/01/2013
2.40
 1,188,200 2.60 2.60 2.40 0 0 0
17/01/2013
2.60
 2,673,600 2.40 2.60 2.20 0 0 0
16/01/2013
2.40
 362,600 2.20 2.40 2.30 0 0 0
15/01/2013
2.20
 591,100 2 2.20 2 0 0 0
14/01/2013
2
 380,300 2 2.10 1.90 0 0 0
11/01/2013
2
 360,000 2.10 2.20 2 0 0 0
10/01/2013
2.10
 527,400 2.10 2.10 2 0 0 0
09/01/2013
2.10
 896,200 2.20 2.30 2.10 0 0 0
08/01/2013
2.20
 859,500 2.30 2.30 2.20 0 0 0
07/01/2013
2.30
 538,000 2.20 2.30 2.20 0 0 0
04/01/2013
2.20
 1,036,300 2.10 2.20 2 0 0 0
03/01/2013
2.10
 1,341,100 2 2.10 1.90 0 0 0
02/01/2013
2
 332,700 2 2 1.90 0 0 0
28/12/2012
2
 693,800 1.90 2 1.80 0 0 0
27/12/2012
1.90
 211,800 1.90 1.90 1.80 0 0 0
26/12/2012
1.90
 400,400 1.80 1.90 1.70 0 0 0
25/12/2012
1.80
 299,700 1.90 1.90 1.80 0 0 0
24/12/2012
1.90
 345,400 1.80 1.90 1.80 0 0 0
21/12/2012
1.80
 370,400 1.90 1.90 1.80 0 0 0
20/12/2012
1.90
 491,600 1.90 2 1.90 0 0 0
19/12/2012
1.90
 1,551,400 1.90 2 1.80 0 0 0
18/12/2012
1.90
 800 2 2 1.90 0 0 0
17/12/2012
2
 9,800 2.10 2.10 2 0 0 0
14/12/2012
2.10
 114,700 2.20 2.20 2.10 0 0 0
13/12/2012
2.20
 2,545,400 2.20 2.30 2.10 0 0 0
12/12/2012
2.20
 144,900 2.10 2.20 2.20 0 0 0
11/12/2012
2.10
 141,500 2 2.10 2.10 0 0 0
10/12/2012
2
 140,300 1.90 2 2 0 0 0
07/12/2012
1.90
 102,100 1.80 1.90 1.90 0 0 0
06/12/2012
1.80
 225,400 1.70 1.80 1.80 0 0 0
05/12/2012
1.70
 560,600 1.60 1.70 1.70 0 0 0
04/12/2012
1.60
 521,300 1.50 1.60 1.50 0 0 0
03/12/2012
1.50
 53,900 1.50 1.50 1.40 0 0 0
30/11/2012
1.50
 175,600 1.40 1.50 1.40 0 0 0
29/11/2012
1.40
 73,600 1.50 1.50 1.40 0 0 0
28/11/2012
1.50
 352,400 1.50 1.50 1.40 0 0 0
27/11/2012
1.50
 181,300 1.60 1.60 1.50 0 0 0
26/11/2012
1.60
 188,100 1.60 1.70 1.50 0 0 0
23/11/2012
1.60
 568,500 1.50 1.60 1.50 0 0 0
22/11/2012
1.50
 542,000 1.40 1.50 1.30 0 0 0
21/11/2012
1.40
 221,500 1.40 1.40 1.30 0 0 0
20/11/2012
1.40
 42,100 1.40 1.50 1.30 0 0 0
19/11/2012
1.40
 5,900 1.40 1.40 1.30 0 0 0
16/11/2012
1.40
 83,800 1.40 1.50 1.40 0 0 0
15/11/2012
1.40
 98,700 1.40 1.50 1.30 0 0 0
14/11/2012
1.40
 62,900 1.50 1.50 1.30 0 0 0
13/11/2012
1.50
 28,500 1.40 1.50 1.40 0 0 0
12/11/2012
1.40
 102,100 1.40 1.50 1.40 0 0 0
09/11/2012
1.40
 40,800 1.40 1.50 1.40 0 0 0
08/11/2012
1.40
 58,200 1.50 1.50 1.40 0 0 0
07/11/2012
1.50
 52,500 1.40 1.50 1.40 0 0 0
06/11/2012
1.40
 69,400 1.40 1.50 1.30 0 0 0
05/11/2012
1.40
 108,900 1.50 1.50 1.40 0 0 0
02/11/2012
1.50
 182,700 1.60 1.60 1.50 0 0 0
01/11/2012
1.60
 33,600 1.60 1.60 1.50 0 0 0
31/10/2012
1.60
 16,800 1.60 1.60 1.50 0 0 0
30/10/2012
1.60
 44,700 1.70 1.70 1.60 0 0 0
29/10/2012
1.70
 53,800 1.70 1.70 1.60 0 0 0
26/10/2012
1.70
 56,400 1.60 1.70 1.50 0 0 0
25/10/2012
1.60
 34,000 1.70 1.70 1.60 0 0 0
24/10/2012
1.70
 175,000 1.70 1.70 1.60 0 0 0
23/10/2012
1.70
 133,700 1.60 1.70 1.60 0 0 0
22/10/2012
1.60
 83,100 1.60 1.70 1.50 0 0 0
19/10/2012
1.60
 228,800 1.70 1.70 1.60 0 0 0
18/10/2012
1.70
 160,100 1.80 1.80 1.70 0 0 0
17/10/2012
1.80
 157,500 1.80 1.80 1.70 0 0 0
16/10/2012
1.80
 312,200 1.70 1.80 1.60 0 0 0
15/10/2012
1.70
 156,200 1.80 1.80 1.70 0 0 0
12/10/2012
1.80
 188,000 1.80 1.90 1.70 0 0 0
11/10/2012
1.80
 213,600 1.70 1.80 1.70 0 0 0
10/10/2012
1.70
 331,000 1.60 1.70 1.50 0 0 0
09/10/2012
1.60
 156,900 1.70 1.70 1.60 0 0 0
08/10/2012
1.70
 121,700 1.60 1.70 1.50 0 0 0
05/10/2012
1.60
 12,100 1.50 1.60 1.50 0 0 0
04/10/2012
1.50
 80,900 1.60 1.60 1.50 0 0 0
03/10/2012
1.60
 94,200 1.50 1.60 1.50 0 0 0
02/10/2012
1.50
 27,300 1.50 1.50 1.40 0 0 0
01/10/2012
1.50
 139,600 1.60 1.60 1.50 0 0 0
28/09/2012
1.60
 182,500 1.70 1.70 1.60 0 0 0
27/09/2012
1.70
 95,400 1.80 1.80 1.70 0 0 0
26/09/2012
1.80
 33,400 1.70 1.80 1.60 0 0 0
25/09/2012
1.70
 185,700 1.70 1.70 1.60 0 0 0
24/09/2012
1.70
 159,700 1.70 1.80 1.70 0 0 0
21/09/2012
1.70
 88,400 1.80 1.80 1.70 0 0 0
20/09/2012
1.80
 112,300 1.80 1.80 1.70 0 0 0
19/09/2012
1.80
 190,800 1.80 1.80 1.70 0 0 0
18/09/2012
1.80
 121,500 1.90 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |