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)
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
26/07/2012
3.10
 113,400 3 3.10 2.90 0 0 0
25/07/2012
3
 275,600 2.90 3.10 2.90 0 0 0
24/07/2012
2.90
 419,400 3.20 3.20 2.90 0 0 0
23/07/2012
3.20
 341,300 3.30 3.40 3.10 0 0 0
20/07/2012
3.30
 527,500 3.40 3.60 3.30 0 0 0
19/07/2012
3.40
 518,300 3.10 3.40 3.10 0 0 0
18/07/2012
3.10
 263,600 3.30 3.40 3.10 0 0 0
17/07/2012
3.30
 294,700 3.20 3.30 3 50,000 0 0.2
16/07/2012
3.20
 434,500 3.30 3.40 3.10 1,000 0 0.0
13/07/2012
3.30
 704,900 3.10 3.30 3.10 0 0 0
12/07/2012
3.10
 616,200 2.90 3.10 2.90 0 0 0
11/07/2012
2.90
 126,300 2.80 2.90 2.80 0 0 0
10/07/2012
2.80
 146,700 2.70 2.80 2.70 0 0 0
09/07/2012
2.70
 246,400 2.90 2.90 2.70 0 0 0
06/07/2012
2.90
 452,800 2.90 3.10 2.90 0 0 0
05/07/2012
2.90
 454,400 2.80 2.90 2.70 0 0 0
04/07/2012
2.80
 218,800 2.80 2.90 2.70 0 10,000 -0.0
03/07/2012
2.80
 227,100 2.80 2.80 2.70 0 0 0
02/07/2012
2.80
 321,900 2.90 3 2.80 0 0 0
29/06/2012
2.90
 288,600 2.90 3 2.80 0 0 0
28/06/2012
2.90
 346,800 2.80 2.90 2.70 10,000 0 0.0
27/06/2012
2.80
 266,900 3 3.10 2.80 0 5,000 -0.0
26/06/2012
3
 273,700 3.20 3.20 3 0 0 0
25/06/2012
3.20
 188,100 3.40 3.40 3.20 0 0 0
22/06/2012
3.40
 221,800 3.60 3.60 3.30 0 0 0
21/06/2012
3.60
 201,600 3.50 3.60 3.40 0 0 0
20/06/2012
3.50
 84,600 3.50 3.50 3.40 0 0 0
19/06/2012
3.50
 279,600 3.50 3.50 3.40 0 0 0
18/06/2012
3.50
 472,100 3.60 3.80 3.50 0 0 0
15/06/2012
3.60
 182,100 3.60 3.60 3.40 0 0 0
14/06/2012
3.60
 188,000 3.70 3.70 3.40 0 0 0
13/06/2012
3.70
 320,600 3.60 3.70 3.40 0 0 0
12/06/2012
3.60
 1,009,100 3.80 3.80 3.60 0 0 0
11/06/2012
3.80
 855,700 3.80 4 3.70 0 0 0
08/06/2012
3.80
 198,800 3.60 3.80 3.80 5,000 0 0.0
07/06/2012
3.60
 28,600 3.40 3.60 3.60 0 0 0
06/06/2012
3.40
 1,514,400 3.20 3.40 3 0 0 0
05/06/2012
3.20
 34,000 3.40 3.40 3.20 0 0 0
04/06/2012
3.40
 2,600 3.60 3.60 3.40 0 0 0
01/06/2012
3.60
 27,100 3.80 3.80 3.60 0 0 0
31/05/2012
3.80
 29,600 4 4 3.80 0 0 0
30/05/2012
4
 80,200 4.20 4.20 4 0 0 0
29/05/2012
4.20
 574,700 4.50 4.50 4.20 0 0 0
28/05/2012
4.50
 563,000 4.70 4.90 4.40 0 0 0
25/05/2012
4.70
 594,900 4.50 4.70 4.10 0 0 0
24/05/2012
4.50
 527,700 4.60 4.70 4.30 0 0 0
23/05/2012
4.60
 442,900 4.90 4.90 4.60 0 0 0
22/05/2012
4.90
 493,300 4.90 5.20 4.90 0 0 0
21/05/2012
4.90
 318,700 4.70 4.90 4.70 0 0 0
18/05/2012
4.70
 773,800 4.90 4.90 4.60 0 0 0
17/05/2012
4.90
 677,000 5.20 5.30 4.90 0 0 0
16/05/2012
5.20
 887,900 5.20 5.30 4.90 0 0 0
15/05/2012
5.20
 679,900 5.50 5.50 5.20 5,000 30,000 -0.1
14/05/2012
5.50
 771,900 5.90 6 5.50 0 0 0
11/05/2012
5.90
 987,500 6.20 6.40 5.90 0 0 0
10/05/2012
6.20
 707,400 6.30 6.60 6.20 0 0 0
09/05/2012
6.30
 961,800 6.60 6.60 6.30 0 0 0
08/05/2012
6.60
 1,723,200 6.20 6.60 6.40 30,000 0 0.2
07/05/2012
6.20
 412,800 5.80 6.20 6 0 0 0
04/05/2012
5.80
 1,340,900 5.60 5.90 5.50 0 50,000 -0.3
03/05/2012
5.60
 834,500 5.60 5.80 5.40 0 0 0
02/05/2012
5.60
 1,267,300 5.40 5.70 5.50 0 0 0
27/04/2012
5.40
 576,400 5.10 5.40 5.10 0 0 0
26/04/2012
5.10
 749,600 5.30 5.40 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |