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
(2025-11-04) 		-0.40 -8.51% 2,900 0 0
4.30
4.70
4.70
2 tháng
(2025-10-06) 		-1.20 -21.82% 4,900 0 0
4.30
5.50
4.70
3 tháng
(2025-09-05) 		-1.50 -25.86% 15,000 0 0
4.30
6.10
4.70
6 tháng
(2025-06-09) 		-0.30 -6.52% 479,000 -32,500 -0.2
4.30
7.90
4.70
12 tháng
(2024-12-09) 		-0.20 -4.44% 1,036,711 -32,500 -0.2
4.30
7.90
4.70
24 tháng
(2023-12-15) 		0.70 19.44% 2,347,645 -33,100 -0.2
3.20
7.90
4.70
36 tháng
(2022-12-20) 		-1.20 -21.82% 8,916,983 -72,398 -0.4
3.20
7.90
4.70
60 tháng
(2020-12-30) 		0.10 2.38% 25,315,807 -12,398 0.1
3.20
12.30
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2010
15.12
 23,800 15.03 15.30 14.76 0 0 0
15/09/2010
15.03
 32,600 15.66 15.66 14.85 0 0 0
14/09/2010
15.66
 44,200 15.03 15.66 14.94 0 0 0
13/09/2010
15.03
 107,700 15.57 15.57 14.94 0 0 0
10/09/2010
15.57
 140,100 16.47 17.10 15.57 0 0 0
09/09/2010
16.47
 88,000 16.56 17.19 16.20 0 0 0
08/09/2010
16.56
 71,400 17.28 17.28 16.38 0 0 0
07/09/2010
17.28
 42,900 17.28 18.45 16.65 0 0 0
06/09/2010
17.28
 153,900 16.47 17.28 17.10 0 0 0
01/09/2010
16.47
 87,700 16.38 16.65 15.30 0 0 0
31/08/2010
16.38
 81,800 15.84 16.56 15.30 0 0 0
30/08/2010
15.84
 116,600 14.76 15.84 15.75 0 0 0
27/08/2010
14.76
 43,100 15.03 15.30 14.40 0 0 0
26/08/2010
15.03
 20,700 14.40 15.48 14.40 0 0 0
25/08/2010
14.40
 59,100 15.30 16.11 14.40 0 0 0
24/08/2010
15.30
 76,500 16.29 17.10 15.30 0 0 0
23/08/2010
16.29
 115,000 15.30 16.38 15.75 0 0 0
20/08/2010
15.30
 23,600 15.93 16.20 15.12 0 0 0
19/08/2010
15.93
 26,000 16.56 16.56 15.93 0 0 0
18/08/2010
16.56
 14,400 17.46 17.64 16.38 0 0 0
17/08/2010
17.46
 38,300 18.18 18.45 16.92 0 0 0
16/08/2010
18.18
 90,200 18.00 18.18 17.19 0 0 0
13/08/2010
18.00
 60,800 17.64 18.36 16.65 0 0 0
12/08/2010
17.64
 35,500 19.35 19.35 17.64 0 0 0
11/08/2010
19.35
 43,500 19.71 20.61 18.45 0 0 0
10/08/2010
19.71
 75,400 22.05 22.05 19.71 0 0 0
09/08/2010
22.05
 76,400 22.95 22.95 20.97 0 0 0
06/08/2010
22.95
 39,400 23.04 23.22 21.78 0 0 0
05/08/2010
23.04
 35,200 22.32 24.03 22.23 0 0 0
04/08/2010
22.32
 57,300 23.49 23.49 22.23 0 0 0
03/08/2010
23.49
 78,300 22.14 24.75 23.49 0 0 0
02/08/2010
22.14
 179,000 24.48 25.29 22.14 0 0 0
30/07/2010
24.48
 104,800 23.13 24.66 23.13 0 0 0
29/07/2010
23.13
 37,100 23.13 23.67 22.95 0 0 0
28/07/2010
23.13
 163,800 24.30 24.57 22.86 0 0 0
27/07/2010
24.30
 44,200 25.20 25.56 24.12 0 0 0
26/07/2010
25.20
 112,200 26.55 26.55 25.11 0 0 0
23/07/2010
26.55
 155,400 27.72 29.61 25.92 0 0 0
22/07/2010
27.72
 415,100 25.92 27.72 26.01 0 0 0
21/07/2010
25.92
 244,100 25.02 25.92 25.20 2,000 0 0.1
20/07/2010
25.02
 35,100 24.30 25.11 23.67 0 0 0
19/07/2010
24.30
 29,100 24.30 24.30 23.40 0 0 0
16/07/2010
24.30
 19,300 24.03 24.57 23.94 0 0 0
15/07/2010
24.03
 27,700 24.48 24.75 23.58 0 0 0
14/07/2010
24.48
 17,900 24.84 25.20 24.48 0 0 0
13/07/2010
24.84
 13,600 24.30 25.65 24.84 0 0 0
12/07/2010
24.30
 10,800 24.21 24.57 24.30 0 0 0
09/07/2010
24.21
 24,600 24.21 24.48 23.85 0 0 0
08/07/2010
24.21
 25,500 23.40 24.30 23.85 0 0 0
07/07/2010
23.40
 40,400 24.30 24.75 23.40 0 0 0
06/07/2010
24.30
 21,700 25.02 25.20 24.30 0 0 0
05/07/2010
25.02
 32,800 24.93 25.29 24.84 0 0 0
02/07/2010
24.93
 9,100 24.57 25.20 24.57 0 0 0
01/07/2010
24.57
 26,700 25.02 25.47 24.39 0 0 0
30/06/2010
25.02
 42,400 25.74 25.74 24.75 0 0 0
29/06/2010
25.74
 32,900 26.37 28.17 25.74 0 0 0
28/06/2010
26.37
 31,200 26.64 28.80 26.37 0 0 0
25/06/2010
26.64
 80,800 26.55 28.08 26.28 0 1,100 -0.0
24/06/2010
26.55
 65,300 26.37 27.00 25.02 0 1,000 -0.0
23/06/2010
26.37
 60,800 28.17 28.17 26.37 0 0 0
22/06/2010
28.17
 39,000 29.25 29.25 27.09 0 0 0
21/06/2010
29.25
 72,000 29.07 31.05 27.99 0 0 0
18/06/2010
29.07
 126,500 31.23 31.23 29.07 0 0 0
17/06/2010
31.23
 120,000 29.25 31.23 30.60 0 0 0
16/06/2010
29.25
 130,500 27.36 29.25 28.80 2,100 0 0.1
15/06/2010
27.36
 86,600 25.74 27.36 27.36 0 0 0
14/06/2010
25.74
 106,500 24.03 25.74 23.76 0 0 0
11/06/2010
24.03
 25,000 24.12 25.02 23.94 0 0 0
10/06/2010
24.12
 7,000 24.30 24.48 23.40 0 0 0
09/06/2010
24.30
 4,300 24.93 25.56 24.30 0 0 0
08/06/2010
24.93
 6,800 23.40 24.93 24.21 0 0 0
07/06/2010
23.40
 31,900 24.30 24.75 23.22 0 0 0
04/06/2010
24.30
 11,500 25.02 25.11 24.30 0 0 0
03/06/2010
25.02
 11,600 24.93 25.20 24.30 0 0 0
02/06/2010
24.93
 10,300 25.20 25.20 24.30 0 0 0
01/06/2010
25.20
 20,100 25.65 25.65 23.94 0 0 0
31/05/2010
25.65
 23,600 27.63 27.63 25.38 0 0 0
28/05/2010
27.63
 53,800 26.10 27.81 26.10 0 0 0
27/05/2010
26.10
 19,800 25.20 26.55 24.75 0 0 0
26/05/2010
25.20
 43,500 23.40 25.20 23.22 0 0 0
25/05/2010
23.40
 31,000 24.84 24.84 23.22 0 0 0
24/05/2010
24.84
 21,400 26.55 26.55 24.75 0 0 0
21/05/2010
26.55
 12,100 30.06 30.06 26.55 0 0 0
20/05/2010
30.06
 45,300 29.97 31.77 27.90 0 0 0
19/05/2010
29.97
 23,900 32.13 32.13 29.97 0 0 0
18/05/2010
32.13
 30,000 34.47 34.47 31.86 0 0 0
17/05/2010
34.47
 65,700 32.67 34.47 32.40 0 0 0
14/05/2010
32.67
 80,000 32.67 34.92 30.42 0 0 0
13/05/2010
32.67
 11,000 35.10 35.10 32.67 0 0 0
12/05/2010
35.10
 20,800 37.71 37.71 35.10 0 0 0
11/05/2010
37.71
 48,500 40.50 40.50 37.71 0 0 0
10/05/2010
40.50
 300 43.47 43.47 40.50 0 0 0
07/05/2010
43.47
 3,000 46.35 46.35 43.47 0 0 0
06/05/2010
46.35
 17,600 50.40 50.40 46.35 0 0 0
05/05/2010
50.40
 10,000 50.40 50.85 47.97 0 0 0
04/05/2010
50.40
 45,300 45.00 50.49 45.00 0 0 0
29/04/2010
45.00
 70,600 45.45 47.97 44.10 0 0 0
28/04/2010
45.45
 124,700 45.45 54.90 41.58 0 0 0
30/11/-0001
4.50
 600 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |