CTCP Đầu tư DNA (ksd)

3.80
-0.30
(-7.32%)
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
(2026-04-01) 		-0.70 -15.56% 7,400 0 0
3.80
4.90
3.80
2 tháng
(2026-03-02) 		-0.60 -13.64% 148,900 0 0
3.80
4.90
3.80
3 tháng
(2026-02-02) 		-0.40 -9.52% 158,200 0 0
3.80
4.90
3.80
6 tháng
(2025-11-03) 		-0.90 -19.15% 177,800 -100 -0.0
3.80
5
3.80
12 tháng
(2025-05-06) 		-1.10 -22.45% 726,100 -32,600 -0.2
3.80
7.90
3.80
24 tháng
(2024-05-13) 		0.20 5.56% 2,159,860 -32,600 -0.2
3.40
7.90
3.80
36 tháng
(2023-05-17) 		-2.20 -36.67% 6,894,158 -73,000 -0.4
3.20
7.90
3.80
60 tháng
(2021-05-27) 		-0.80 -17.39% 25,099,477 -11,698 0.2
3.20
12.30
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
5.90
 27,400 5.90 5.90 5.80 0 0 0
30/08/2023
5.90
 28,300 5.90 5.90 5.80 0 0 0
29/08/2023
5.90
 27,400 6 6 5.80 0 0 0
28/08/2023
6
 28,700 5.90 6 5.90 0 0 0
25/08/2023
5.90
 22,600 5.90 6 5.90 0 0 0
24/08/2023
5.90
 25,200 5.90 6 5.90 0 0 0
23/08/2023
5.90
 34,200 5.80 6 5.80 0 0 0
22/08/2023
5.80
 41,800 5.90 6.10 5.80 0 0 0
21/08/2023
5.90
 50,300 5.70 6 5.70 0 0 0
18/08/2023
5.70
 69,200 5.80 5.80 5.60 0 0 0
17/08/2023
5.80
 39,300 5.90 5.90 5.80 0 0 0
16/08/2023
5.90
 31,300 6 6 5.90 0 0 0
15/08/2023
6
 30,300 6 6 5.90 0 0 0
14/08/2023
6
 46,500 6 6 5.90 0 0 0
11/08/2023
6
 83,300 6 6 5.80 0 0 0
10/08/2023
6
 33,800 6.10 6.10 6 0 0 0
09/08/2023
6.10
 27,800 6.10 6.10 6 0 0 0
08/08/2023
6.10
 41,000 6.10 6.10 6 0 0 0
07/08/2023
6.10
 32,300 6.10 6.10 6.10 0 0 0
04/08/2023
6.10
 63,200 6.20 6.20 6 0 40,000 -0.2
03/08/2023
6.20
 25,700 6.40 6.40 6.20 0 0 0
02/08/2023
6.40
 48,000 6.40 6.60 6.40 0 0 0
01/08/2023
6.40
 62,000 6.30 6.60 6.30 0 0 0
31/07/2023
6.30
 27,800 6.30 6.30 6.30 0 0 0
28/07/2023
6.30
 47,000 6.10 6.30 6.10 0 0 0
27/07/2023
6.10
 21,500 6.10 6.10 6 0 0 0
26/07/2023
6.10
 41,000 6.10 6.10 6 0 0 0
25/07/2023
6.10
 51,500 6.10 6.10 6.10 0 0 0
24/07/2023
6.10
 13,500 6.10 6.10 6.10 0 0 0
21/07/2023
6.10
 30,300 6.10 6.20 6 0 0 0
20/07/2023
6.10
 39,000 6.20 6.20 6.10 0 0 0
19/07/2023
6.20
 40,600 6.30 6.30 6.10 0 0 0
18/07/2023
6.30
 39,800 6.30 6.30 6.20 0 0 0
17/07/2023
6.30
 42,400 6.30 6.30 6.20 0 0 0
14/07/2023
6.30
 21,400 6.40 6.40 6.30 0 0 0
13/07/2023
6.40
 40,900 6.40 6.40 6.20 0 0 0
12/07/2023
6.40
 40,700 6.50 6.50 6.30 0 0 0
11/07/2023
6.50
 42,300 6.50 6.50 6.40 0 0 0
10/07/2023
6.50
 47,100 6.50 6.50 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |