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)
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
25/04/2012
5.30
 841,100 5.50 5.70 5.30 200 0 0.0
24/04/2012
5.50
 1,806,600 5.30 5.50 4.90 0 0 0
23/04/2012
5.30
 645,100 5.40 5.60 5.10 2,000 0 0.0
20/04/2012
5.40
 1,087,700 5.80 5.80 5.40 50,000 0 0.3
19/04/2012
5.80
 1,813,000 5.50 5.80 5.60 0 0 0
18/04/2012
5.50
 1,480,300 5.20 5.50 5.30 0 0 0
17/04/2012
5.20
 500,200 4.90 5.20 5 0 0 0
16/04/2012
4.90
 682,100 4.60 4.90 4.60 0 0 0
13/04/2012
4.60
 442,900 4.90 4.90 4.60 0 0 0
12/04/2012
4.90
 917,700 4.90 5.10 4.90 0 0 0
11/04/2012
4.90
 791,300 4.70 5 4.70 0 0 0
10/04/2012
4.70
 653,600 4.70 4.90 4.60 0 0 0
09/04/2012
4.70
 549,600 4.50 4.70 4.40 0 0 0
06/04/2012
4.50
 379,500 4.60 4.80 4.40 0 0 0
05/04/2012
4.60
 297,700 4.40 4.70 4.30 0 0 0
04/04/2012
4.40
 605,100 4.70 4.80 4.40 0 0 0
03/04/2012
4.70
 719,200 4.40 4.70 4.10 0 0 0
30/03/2012
4.40
 675,500 4.70 4.70 4.40 0 0 0
29/03/2012
4.70
 731,000 5 5 4.70 0 0 0
28/03/2012
5
 754,200 5 5.10 4.70 0 0 0
27/03/2012
5
 1,125,100 5.20 5.50 5 0 0 0
26/03/2012
5.20
 1,200,600 4.90 5.20 4.90 0 0 0
23/03/2012
4.90
 1,427,800 4.60 4.90 4.60 0 0 0
22/03/2012
4.60
 858,900 4.60 4.80 4.30 0 0 0
21/03/2012
4.60
 995,900 4.70 4.80 4.40 0 0 0
20/03/2012
4.70
 393,500 4.50 4.80 4.50 0 0 0
19/03/2012
4.50
 643,100 4.80 5.10 4.50 0 0 0
16/03/2012
4.80
 554,000 4.60 4.80 4.70 0 0 0
15/03/2012
4.60
 1,045,700 4.30 4.60 4.20 0 0 0
14/03/2012
4.30
 264,200 4.20 4.30 4.20 0 0 0
13/03/2012
4.20
 1,021,300 4.30 4.30 4 0 0 0
12/03/2012
4.30
 401,800 4.60 4.60 4.30 0 0 0
09/03/2012
4.60
 647,800 4.80 4.80 4.60 0 0 0
08/03/2012
4.80
 554,900 5.30 5.30 4.80 0 5,000 -0.0
07/03/2012
5.30
 1,283,100 5 5.40 4.80 0 200 -0.0
06/03/2012
5
 2,177,400 4.90 5.20 4.60 0 0 0
05/03/2012
4.90
 105,900 4.60 4.90 4.90 0 0 0
02/03/2012
4.60
 159,400 4.30 4.60 4.60 0 0 0
01/03/2012
4.30
 82,800 4.10 4.30 4.30 0 0 0
29/02/2012
4.10
 792,700 3.90 4.10 3.90 5,000 0 0.0
28/02/2012
3.90
 2,732,900 3.70 3.90 3.70 1,200 0 0.0
27/02/2012
3.70
 99,700 3.50 3.70 3.70 0 0 0
24/02/2012
3.50
 83,100 3.30 3.50 3.50 0 0 0
23/02/2012
3.30
 130,600 3.10 3.30 3.30 0 0 0
22/02/2012
3.10
 105,700 2.90 3.10 3.10 0 0 0
21/02/2012
2.90
 70,600 2.80 2.90 2.90 0 0 0
20/02/2012
2.80
 125,000 2.70 2.80 2.80 0 0 0
17/02/2012
2.70
 135,200 2.70 2.70 2.70 0 0 0
16/02/2012
2.70
 557,500 2.70 2.80 2.60 0 0 0
15/02/2012
2.70
 639,800 3 3 2.70 0 0 0
14/02/2012
3
 491,700 2.90 3 2.70 0 0 0
13/02/2012
2.90
 242,000 3.10 3.10 2.90 0 0 0
10/02/2012
3.10
 976,400 2.90 3.10 3 0 0 0
09/02/2012
2.90
 922,700 2.80 2.90 2.80 0 0 0
08/02/2012
2.80
 452,600 2.80 2.80 2.80 0 0 0
07/02/2012
2.80
 442,400 2.80 2.80 2.60 0 0 0
06/02/2012
2.80
 418,700 2.90 2.90 2.70 0 0 0
03/02/2012
2.90
 334,000 2.80 2.90 2.80 0 0 0
02/02/2012
2.80
 269,500 2.80 2.80 2.70 0 0 0
01/02/2012
2.80
 329,500 2.70 2.80 2.60 0 0 0
31/01/2012
2.70
 342,200 2.60 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |