CTCP Đầu tư DNA (ksd)

4.20
-0.20
(-4.55%)
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
(2025-12-29) 		-0.20 -4.35% 14,200 -200 -0.0
4
5
4.40
2 tháng
(2025-11-28) 		0.10 2.33% 16,500 -100 -0.0
4
5
4.40
3 tháng
(2025-10-29) 		-0.40 -8.33% 19,900 -100 -0.0
4
5
4.40
6 tháng
(2025-07-31) 		-2.50 -36.23% 92,100 -300 -0.0
4
6.90
4.40
12 tháng
(2025-02-03) 		-0.30 -6.38% 893,010 -32,600 -0.2
4
7.90
4.40
24 tháng
(2024-02-07) 		0.50 12.82% 2,240,180 -32,300 -0.2
3.20
7.90
4.40
36 tháng
(2023-02-13) 		-1.40 -24.14% 8,677,413 -72,498 -0.4
3.20
7.90
4.40
60 tháng
(2021-02-22) 		-0.80 -15.38% 25,262,806 -12,498 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)
23/01/2024
3.70
 900 3.70 3.70 3.70 0 0 0
22/01/2024
3.80
 0 3.80 3.80 3.80 0 0 0
19/01/2024
3.80
 2,500 3.70 3.80 3.70 0 0 0
18/01/2024
3.60
 800 3.70 3.70 3.60 0 0 0
17/01/2024
3.70
 10 3.70 3.70 3.70 0 0 0
16/01/2024
3.70
 1,500 3.70 3.70 3.70 0 0 0
15/01/2024
3.50
 1,700 3.50 3.50 3.50 0 0 0
12/01/2024
3.70
 1,100 3.70 3.70 3.70 0 0 0
11/01/2024
3.90
 2,500 3.90 3.90 3.90 0 0 0
10/01/2024
3.90
 1,700 3.90 3.90 3.90 0 0 0
09/01/2024
3.90
 6,000 3.70 3.90 3.70 0 0 0
08/01/2024
3.70
 1,200 3.70 3.70 3.70 0 0 0
05/01/2024
3.70
 17,600 3.60 3.70 3.60 0 0 0
04/01/2024
3.60
 3,736 3.60 3.60 3.50 0 100 -0.0
03/01/2024
3.60
 4,019 3.60 3.60 3.50 0 800 -0.0
02/01/2024
3.60
 3,200 3.50 3.60 3.50 0 0 0
29/12/2023
3.60
 700 3.60 3.60 3.50 0 0 0
28/12/2023
3.60
 2,800 3.60 3.60 3.50 0 0 0
27/12/2023
3.60
 3,600 3.60 3.60 3.50 0 0 0
26/12/2023
3.60
 0 3.60 3.60 3.60 0 0 0
25/12/2023
3.60
 16,000 3.60 3.60 3.50 0 0 0
22/12/2023
3.60
 2,000 3.60 3.60 3.60 0 0 0
21/12/2023
3.60
 6,100 3.50 3.60 3.40 0 0 0
20/12/2023
3.50
 1,100 3.50 3.50 3.40 0 0 0
19/12/2023
3.50
 8,900 3.60 3.60 3.50 0 0 0
18/12/2023
3.60
 5,400 3.60 3.60 3.60 0 0 0
15/12/2023
3.60
 4,300 3.60 3.60 3.50 0 0 0
14/12/2023
3.60
 1,400 3.60 3.60 3.50 0 0 0
13/12/2023
3.60
 7,900 3.60 3.60 3.50 0 0 0
12/12/2023
3.60
 5,400 3.60 3.60 3.60 0 0 0
11/12/2023
3.60
 8,300 3.60 3.60 3.50 0 0 0
08/12/2023
3.60
 10,300 3.70 3.70 3.60 0 0 0
07/12/2023
3.70
 7,400 3.80 3.80 3.60 0 0 0
06/12/2023
3.80
 83,300 4 4 3.60 0 0 0
05/12/2023
4
 12,800 4 4 3.90 0 0 0
04/12/2023
4
 1,100 4.10 4.10 4 0 0 0
01/12/2023
4.10
 300 4.10 4.10 3.90 0 0 0
30/11/2023
4.10
 6,300 4 4.10 3.90 0 0 0
29/11/2023
4
 6,300 4.20 4.20 4 0 0 0
28/11/2023
4.20
 14,100 4.20 4.20 4 0 0 0
27/11/2023
4.20
 16,200 4.30 4.30 4 0 0 0
24/11/2023
4.30
 7,600 4.30 4.30 4.10 0 0 0
23/11/2023
4.30
 3,400 4.40 4.40 4.30 0 0 0
22/11/2023
4.40
 3,400 4.40 4.40 4.30 0 0 0
21/11/2023
4.40
 0 4.40 4.40 4.40 0 0 0
20/11/2023
4.40
 1,100 4.40 4.40 4.40 0 0 0
17/11/2023
4.40
 1,500 4.40 4.40 4.40 0 0 0
16/11/2023
4.40
 1,200 4.40 4.40 4.40 0 0 0
15/11/2023
4.40
 5,200 4.40 4.40 4.30 0 0 0
14/11/2023
4.40
 2,300 4.40 4.40 4.30 0 0 0
13/11/2023
4.40
 7,100 4.50 4.50 4.40 0 0 0
10/11/2023
4.50
 4,100 4.60 4.60 4.50 0 0 0
09/11/2023
4.60
 4,800 4.60 4.60 4.60 0 0 0
08/11/2023
4.60
 0 4.60 4.60 4.60 0 0 0
07/11/2023
4.60
 3,600 4.70 4.70 4.60 0 0 0
06/11/2023
4.70
 3,100 4.70 4.70 4.70 0 0 0
03/11/2023
4.70
 0 4.70 4.70 4.70 0 0 0
02/11/2023
4.70
 11,800 4.70 4.70 4.70 0 0 0
01/11/2023
4.70
 0 4.70 4.70 4.70 0 0 0
31/10/2023
4.70
 0 4.70 4.70 4.70 0 0 0
30/10/2023
4.70
 0 4.70 4.70 4.70 0 0 0
27/10/2023
4.70
 100 4.70 4.70 4.70 0 0 0
26/10/2023
4.70
 24,600 4.90 4.90 4.60 0 0 0
25/10/2023
4.90
 11,100 4.90 4.90 4.80 0 0 0
24/10/2023
4.90
 13,400 4.90 4.90 4.70 0 0 0
23/10/2023
4.90
 8,500 4.90 4.90 4.90 0 0 0
20/10/2023
4.90
 11,500 4.90 5 4.90 0 0 0
19/10/2023
4.90
 12,500 5 5 4.90 0 0 0
18/10/2023
5
 14,000 5.10 5.10 4.90 0 0 0
17/10/2023
5.10
 15,300 5.20 5.20 5.10 0 0 0
16/10/2023
5.20
 14,600 5.20 5.20 5.10 0 0 0
13/10/2023
5.20
 13,300 5.30 5.30 5.20 0 0 0
12/10/2023
5.30
 78,200 5.20 5.50 5.20 0 0 0
11/10/2023
5.20
 20,700 5.10 5.20 5 0 0 0
10/10/2023
5.10
 11,200 5.10 5.10 5 0 0 0
09/10/2023
5.10
 11,800 5 5.10 4.90 0 0 0
06/10/2023
5
 11,600 5 5 4.90 0 0 0
05/10/2023
5
 11,300 5 5 4.90 0 0 0
04/10/2023
5
 15,200 5 5 4.90 1,000 0 0.0
03/10/2023
5
 24,500 5 5 4.90 0 0 0
02/10/2023
5
 14,800 5 5.10 5 0 0 0
29/09/2023
5
 15,500 5.10 5.10 5 0 0 0
28/09/2023
5.10
 14,100 5 5.10 4.90 0 0 0
27/09/2023
5
 12,300 5.10 5.10 5 0 0 0
26/09/2023
5.10
 11,900 5.10 5.10 5 0 0 0
25/09/2023
5.10
 13,500 5.10 5.10 5 0 0 0
22/09/2023
5.10
 19,700 5.20 5.20 5 0 800 -0.0
21/09/2023
5.20
 10,100 5.20 5.20 5.20 0 0 0
20/09/2023
5.20
 11,200 5.20 5.20 5.10 0 0 0
19/09/2023
5.20
 14,400 5.20 5.20 5.10 0 0 0
18/09/2023
5.20
 15,400 5.20 5.20 5.10 0 0 0
15/09/2023
5.20
 70,200 5.40 5.40 5 0 0 0
14/09/2023
5.40
 33,400 5.70 5.70 5.40 0 0 0
13/09/2023
5.70
 11,200 5.70 5.70 5.70 0 0 0
12/09/2023
5.70
 18,000 5.80 5.80 5.70 0 0 0
11/09/2023
5.80
 12,300 5.90 5.90 5.80 0 0 0
08/09/2023
5.90
 15,100 5.80 5.90 5.80 0 0 0
07/09/2023
5.80
 12,200 5.90 5.90 5.80 0 0 0
06/09/2023
5.90
 27,700 5.90 6 5.80 0 0 0
05/09/2023
5.90
 21,500 5.90 5.90 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |