CTCP Đầu tư DNA (ksd)

4.50
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
(2026-02-11) 		-0.20 -4.26% 7,400 0 0
4.10
4.80
4.50
2 tháng
(2026-01-12) 		0.50 12.50% 25,700 -200 -0.0
4
5
4.50
3 tháng
(2025-12-15) 		0.20 4.65% 27,500 -200 -0.0
4
5
4.50
6 tháng
(2025-09-15) 		-1.30 -22.41% 42,000 -100 -0.0
4
5.80
4.50
12 tháng
(2025-03-18) 		-0.40 -8.16% 764,000 -32,600 -0.2
4
7.90
4.50
24 tháng
(2024-03-25) 		0.70 18.42% 2,159,178 -32,300 -0.2
3.20
7.90
4.50
36 tháng
(2023-03-29) 		-1.50 -25% 8,357,988 -73,300 -0.4
3.20
7.90
4.50
60 tháng
(2021-04-08) 		-0.70 -13.46% 25,159,106 -12,498 0.1
3.20
12.30
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2012
1.90
 212,100 1.80 1.90 1.90 0 0 0
14/09/2012
1.80
 339,800 1.70 1.80 1.70 0 0 0
13/09/2012
1.70
 218,300 1.70 1.70 1.60 0 50,000 -0.1
12/09/2012
1.70
 320,200 1.80 1.90 1.70 0 0 0
11/09/2012
1.80
 35,300 1.90 1.90 1.80 0 0 0
10/09/2012
1.90
 41,900 2 2 1.90 0 0 0
07/09/2012
2
 219,700 2.10 2.10 2 0 0 0
06/09/2012
2.10
 95,700 2.20 2.20 2.10 0 0 0
05/09/2012
2.20
 226,500 2.40 2.40 2.20 0 0 0
04/09/2012
2.40
 90,000 2.40 2.40 2.30 0 0 0
31/08/2012
2.40
 228,400 2.50 2.50 2.30 0 0 0
30/08/2012
2.50
 236,700 2.50 2.50 2.40 0 0 0
29/08/2012
2.50
 273,100 2.40 2.50 2.30 0 0 0
28/08/2012
2.40
 18,300 2.50 2.50 2.40 0 0 0
27/08/2012
2.50
 38,500 2.70 2.70 2.50 0 0 0
24/08/2012
2.70
 533,200 2.70 2.70 2.60 0 0 0
23/08/2012
2.70
 42,100 2.80 2.80 2.70 0 0 0
22/08/2012
2.80
 136,100 2.70 2.80 2.60 0 0 0
21/08/2012
2.70
 674,800 2.90 3.10 2.70 0 0 0
20/08/2012
2.90
 109,600 2.80 2.90 2.80 0 0 0
17/08/2012
2.80
 150,300 2.90 2.90 2.80 0 0 0
16/08/2012
2.90
 14,700 2.90 2.90 2.90 0 0 0
15/08/2012
2.90
 153,900 2.90 2.90 2.80 0 0 0
14/08/2012
2.90
 40,200 2.90 3 2.90 0 0 0
13/08/2012
2.90
 103,900 3 3 2.90 0 0 0
10/08/2012
3
 88,800 3.10 3.10 2.90 0 0 0
09/08/2012
3.10
 277,700 2.90 3.10 3 0 0 0
08/08/2012
2.90
 150,800 2.80 3 2.80 0 0 0
07/08/2012
2.80
 111,700 3 3 2.80 0 0 0
06/08/2012
3
 352,000 3 3.10 2.90 0 0 0
03/08/2012
3
 91,100 3 3 2.80 0 0 0
02/08/2012
3
 127,300 3 3 2.90 0 0 0
01/08/2012
3
 173,700 3 3 2.80 0 0 0
31/07/2012
3
 215,900 2.90 3 2.90 0 0 0
30/07/2012
2.90
 71,900 2.90 3 2.90 0 0 0
27/07/2012
2.90
 224,000 3.10 3.10 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |