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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |