CTCP Chứng khoán Đà Nẵng (dsc)

15.20
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
(2025-01-13) 		0.05 0.34% 1,059,300 3,600 0.1
14.10
15.20
15.20
2 tháng
(2024-12-13) 		-2.40 -13.87% 1,893,700 -1,400 -0.0
14.10
17.50
15.20
3 tháng
(2024-11-13) 		-3.80 -20.32% 3,239,100 6,300 0.1
14.10
18.80
15.20
6 tháng
(2024-08-15) 		-5.90 -28.37% 9,839,431 -9,700 -0.3
14.10
24.20
15.20
12 tháng
(2024-02-19) 		-6.10 -29.05% 55,291,095 8,800 0.2
14.10
27.80
15.20
24 tháng
(2023-02-22) 		0.74 5.21% 100,833,449 11,300 0.2
12.63
27.80
15.20
36 tháng
(2022-02-28) 		1.65 12.41% 133,131,367 11,900 0.2
6.77
39.69
15.20
60 tháng
(2020-03-09) 		11.48 335.88% 142,599,293 18,550 0.4
2.79
39.69
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
16.20
 76,400 16.60 16.70 16.10 0 0 0
23/11/2023
16.60
 100,100 17.10 17.10 16.30 0 0 0
22/11/2023
17.10
 112,300 17.10 17.30 16.80 0 0 0
21/11/2023
17.10
 90,400 17.20 17.60 17 0 0 0
20/11/2023
17.20
 98,500 17.50 17.60 17.10 0 0 0
17/11/2023
17.50
 119,100 17.50 18.90 17.10 0 0 0
16/11/2023
17.50
 126,600 17.70 18 17.20 0 0 0
15/11/2023
17.70
 222,300 17.80 18.50 17.50 0 0 0
14/11/2023
17.80
 118,900 17.60 19.50 17.20 0 0 0
13/11/2023
17.60
 43,500 18 18 17.30 0 0 0
10/11/2023
18
 262,200 18.20 20.50 16.80 0 0 0
09/11/2023
18.20
 355,600 18.10 20 17.90 0 0 0
08/11/2023
18.10
 144,900 17.20 18.50 17.50 0 0 0
07/11/2023
17.20
 185,700 18.20 18.20 17 0 0 0
06/11/2023
18.20
 399,900 16.10 18.20 16.30 0 0 0
03/11/2023
16.10
 203,100 16.40 16.80 16 0 0 0
02/11/2023
16.40
 184,600 15.10 16.50 15.40 0 0 0
01/11/2023
15.10
 94,800 14.90 15.10 14.40 0 0 0
31/10/2023
14.90
 60,000 15.50 15.70 14 0 0 0
30/10/2023
15.50
 36,600 16.20 16.20 15.50 0 0 0
27/10/2023
16.20
 46,700 15.60 16.20 15.50 0 0 0
26/10/2023
15.60
 147,100 17.60 17.60 15.30 0 0 0
25/10/2023
17.60
 18,300 17.50 18 17.50 0 0 0
24/10/2023
17.50
 30,800 17.50 17.80 17.50 0 0 0
23/10/2023
17.50
 18,100 18 18.20 17.50 0 0 0
20/10/2023
18
 118,200 17.80 18.10 17.50 0 0 0
19/10/2023
17.80
 72,900 18.20 18.30 17.70 0 0 0
18/10/2023
18.20
 145,700 18.20 18.40 17.60 0 0 0
17/10/2023
18.20
 69,800 18.40 18.80 18.10 0 0 0
16/10/2023
18.40
 162,900 18.10 19 18.20 0 0 0
13/10/2023
18.10
 46,000 18.20 18.30 17.90 0 0 0
12/10/2023
18.20
 84,600 18.10 18.30 18 0 0 0
11/10/2023
18.10
 61,000 18 18.20 17.90 0 0 0
10/10/2023
18
 42,200 17.90 18.40 18 0 0 0
09/10/2023
17.90
 155,800 18.10 18.20 17.80 0 0 0
06/10/2023
18.10
 131,900 18.70 18.70 18 0 0 0
05/10/2023
18.70
 446,400 19.50 19.50 18 0 0 0
04/10/2023
19.50
 151,400 19.30 19.80 18 0 0 0
03/10/2023
19.30
 214,000 19.20 19.30 18 0 0 0
02/10/2023
19.20
 202,300 19.40 19.70 18.60 0 0 0
29/09/2023
19.40
 238,300 19.20 19.60 19 0 0 0
28/09/2023
19.20
 133,100 19.30 19.70 19 0 0 0
27/09/2023
19.30
 155,400 19 19.90 18.30 0 0 0
26/09/2023
19
 313,200 19 19.90 19 0 0 0
25/09/2023
19
 285,700 20.90 21.30 19 0 0 0
22/09/2023
20.90
 520,300 20.70 21.20 19.50 0 0 0
21/09/2023
20.70
 157,100 21 22 20.70 0 0 0
20/09/2023
21
 64,500 20.60 21.20 20.80 0 0 0
19/09/2023
20.60
 107,100 21 21.10 20.60 0 0 0
18/09/2023
21
 93,700 21.30 21.40 20.80 0 0 0
15/09/2023
21.30
 130,300 21.40 21.80 21 0 0 0
14/09/2023
21.40
 171,300 22.30 22.40 21.40 0 0 0
13/09/2023
22.30
 217,600 22.20 22.80 22 0 0 0
12/09/2023
22.20
 191,100 21.40 22.30 21.40 0 0 0
11/09/2023
21.40
 212,800 22.20 22.50 21.40 0 0 0
08/09/2023
22.20
 265,700 21.50 22.60 21.60 0 0 0
07/09/2023
21.50
 199,100 21.60 21.90 21.30 0 0 0
06/09/2023
21.60
 260,000 21.30 22 21.20 0 0 0
05/09/2023
21.30
 213,700 21.50 21.60 20.90 100 0 0.0
31/08/2023
21.50
 291,500 21.20 21.70 21.20 0 0 0
30/08/2023
21.20
 390,000 21.10 21.50 20.40 0 0 0
29/08/2023
21.10
 282,300 21.40 21.80 20.50 0 0 0
28/08/2023
21.40
 157,600 21.40 21.80 21.10 0 0 0
25/08/2023
21.40
 149,300 21 21.50 20.60 0 0 0
24/08/2023
21
 141,200 20.30 22 20 0 0 0
23/08/2023
20.30
 25,400 20.60 21 20.20 0 0 0
22/08/2023
20.60
 136,900 20.50 20.90 19.60 0 0 0
21/08/2023
20.50
 187,100 20 21.40 20 0 0 0
18/08/2023
20
 251,200 22.20 22.90 20 0 0 0
17/08/2023
22.20
 176,800 22.10 22.90 22 0 0 0
16/08/2023
22.10
 167,200 22.40 22.60 22 0 0 0
15/08/2023
22.40
 86,100 23 23 22.40 0 0 0
14/08/2023
23
 201,000 22.90 23.20 22.50 0 0 0
11/08/2023
22.90
 194,400 23 23 22.10 0 0 0
10/08/2023
23
 171,400 23 23.20 22.70 0 0 0
09/08/2023
23
 101,300 23.30 23.30 22.80 0 0 0
08/08/2023
23.30
 196,600 23.20 23.90 23 0 0 0
07/08/2023
23.20
 82,000 23.30 23.30 22.80 0 0 0
04/08/2023
23.30
 238,300 22.80 23.50 19.40 0 0 0
03/08/2023
22.80
 149,100 23.20 23.20 22.60 0 0 0
02/08/2023
23.20
 88,300 22.90 23.20 22.80 0 0 0
01/08/2023
22.90
 240,900 23.50 23.70 22.90 0 0 0
31/07/2023
23.50
 143,400 23.60 24.40 23.40 300 0 0.0
28/07/2023
23.60
 305,100 23 23.80 22.70 0 0 0
27/07/2023
23
 493,800 23.70 23.90 22.70 0 0 0
26/07/2023
23.70
 385,600 24.10 24.40 23.70 0 0 0
25/07/2023
24.10
 411,100 25.20 25.20 24 0 0 0
24/07/2023
25.20
 715,900 25.20 25.60 24.40 0 0 0
21/07/2023
25.20
 767,800 24.80 26.80 24.50 0 0 0
20/07/2023
24.80
 998,000 24.30 25.30 24 0 0 0
19/07/2023
24.30
 291,500 24.40 24.90 24 0 0 0
18/07/2023
24.40
 454,900 25.20 25.40 24 0 0 0
17/07/2023
25.20
 428,600 25 25.90 24.80 0 0 0
14/07/2023
25
 569,800 24.80 25.40 24.50 0 0 0
13/07/2023
24.80
 185,200 24.60 25 24.20 0 0 0
12/07/2023
24.60
 524,700 24.80 24.90 24 0 0 0
11/07/2023
24.80
 366,900 24.60 25.40 24.10 0 0 0
10/07/2023
24.60
 373,400 24.40 25.80 24.10 0 0 0
07/07/2023
24.40
 284,800 25 25 24 0 0 0
06/07/2023
25
 271,600 26.50 26.50 24.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |