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
(2025-11-05) 		0 0% 3,200 0 0
4.30
4.70
4.40
2 tháng
(2025-10-06) 		-0.80 -14.55% 5,200 0 0
4.30
5.50
4.40
3 tháng
(2025-09-08) 		-1.10 -18.97% 15,300 0 0
4.30
6.10
4.40
6 tháng
(2025-06-09) 		0.10 2.17% 479,300 -32,500 -0.2
4.30
7.90
4.40
12 tháng
(2024-12-10) 		-0.20 -4.08% 1,036,611 -32,500 -0.2
4.30
7.90
4.40
24 tháng
(2023-12-18) 		1.10 30.56% 2,343,645 -33,100 -0.2
3.20
7.90
4.40
36 tháng
(2022-12-21) 		-0.80 -14.55% 8,858,783 -72,398 -0.4
3.20
7.90
4.40
60 tháng
(2020-12-31) 		0.10 2.17% 25,311,107 -12,398 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)
17/02/2023
6.50
 200 6.30 6.50 6.30 0 0 0
16/02/2023
6.30
 500 6.40 6.60 6.30 0 0 0
15/02/2023
6.40
 100 6.30 6.40 6.40 0 0 0
14/02/2023
6.30
 27,000 5.80 6.30 5.50 0 0 0
13/02/2023
5.80
 400 6.30 6.40 5.80 0 0 0
10/02/2023
6.30
 4,000 6.70 6.90 6.20 0 0 0
09/02/2023
6.70
 6,300 6.80 6.80 6.20 0 0 0
08/02/2023
6.80
 4,300 6.50 6.90 6.10 0 0 0
07/02/2023
6.50
 0 6.50 6.50 6.50 0 0 0
06/02/2023
6.50
 7,500 6.30 6.50 6.30 0 0 0
03/02/2023
6.30
 7,400 6.20 6.30 6.10 0 0 0
02/02/2023
6.20
 1,970 6 6.20 5.60 0 0 0
01/02/2023
6
 16,500 6.20 6.20 6 0 0 0
31/01/2023
6.20
 200 6.10 6.20 5.70 0 0 0
30/01/2023
6.10
 16,400 6.20 6.20 5.90 0 0 0
27/01/2023
6.20
 4,000 6.10 6.20 5.70 0 0 0
19/01/2023
6.10
 13,500 5.60 6.10 5.50 0 0 0
18/01/2023
5.60
 1,200 5.80 5.80 5.60 0 0 0
17/01/2023
5.80
 12,700 5.70 5.80 5.80 0 0 0
16/01/2023
5.70
 7,100 5.70 5.70 5.70 0 0 0
13/01/2023
5.70
 2,900 5.60 5.80 5.60 0 0 0
12/01/2023
5.60
 3,100 5.60 5.80 5.60 0 0 0
11/01/2023
5.60
 3,700 5.50 5.70 5.60 0 0 0
10/01/2023
5.50
 1,500 5.90 5.90 5.40 0 0 0
09/01/2023
5.90
 300 5.70 6 5.90 0 0 0
06/01/2023
5.70
 3,900 5.60 5.70 5.60 0 0 0
05/01/2023
5.60
 8,900 6 6 5.40 0 0 0
04/01/2023
6
 0 6 6 6 0 0 0
03/01/2023
6
 30,300 5.80 6 5.30 0 0 0
30/12/2022
5.80
 6,100 5.80 5.80 5.50 0 0 0
29/12/2022
5.80
 0 5.80 5.80 5.80 0 0 0
28/12/2022
5.80
 11,700 5.60 6 5.60 0 0 0
27/12/2022
5.60
 2,300 5.70 5.70 5.50 0 0 0
26/12/2022
5.70
 4,800 5.80 5.80 5.50 0 0 0
23/12/2022
5.80
 100 5.70 5.80 5.80 0 0 0
22/12/2022
5.70
 7,500 5.50 5.70 5.60 0 0 0
21/12/2022
5.50
 7,400 5.50 5.50 5.30 0 0 0
20/12/2022
5.50
 58,500 5.70 6 5.30 0 0 0
19/12/2022
5.70
 45,700 6.20 6.30 5.70 0 0 0
16/12/2022
6.20
 23,500 6.30 6.50 6.20 0 0 0
15/12/2022
6.30
 93,601 5.80 6.30 6.10 20,000 0 0.1
14/12/2022
5.80
 36,100 5.80 6 5.80 0 0 0
13/12/2022
5.80
 20,700 6 6.20 5.80 0 0 0
12/12/2022
6
 2,200 6.10 6.20 6 0 0 0
09/12/2022
6.10
 258,700 5.90 6.10 5.70 0 0 0
08/12/2022
5.90
 13,200 5.60 6 5.70 0 0 0
07/12/2022
5.60
 13,500 5.60 5.70 5.60 0 0 0
06/12/2022
5.60
 251,002 5.80 5.80 5.60 0 0 0
05/12/2022
5.80
 14,445 5.60 5.80 5.70 0 0 0
02/12/2022
5.60
 35,400 5.80 5.90 5.60 0 0 0
01/12/2022
5.80
 7,300 5.80 5.80 5.70 0 0 0
30/11/2022
5.80
 20,200 5.80 5.80 5.70 0 0 0
29/11/2022
5.80
 34,200 5.70 5.80 5.70 0 0 0
28/11/2022
5.70
 4,900 5.70 5.90 5.70 0 0 0
25/11/2022
5.70
 400 5.50 5.80 5.70 0 0 0
24/11/2022
5.50
 44,410 5.70 5.80 5.50 0 0 0
23/11/2022
5.70
 10,900 5.70 5.80 5.40 0 0 0
22/11/2022
5.70
 29,100 5.60 5.80 5.20 0 0 0
21/11/2022
5.60
 40,200 5.60 5.80 5.20 0 0 0
18/11/2022
5.60
 5,800 5.60 5.60 5.40 0 0 0
17/11/2022
5.60
 12,100 5.50 5.60 5.30 0 0 0
16/11/2022
5.50
 36,831 5.10 5.50 4.70 0 0 0
15/11/2022
5.10
 11,700 5.60 5.60 5.10 0 0 0
14/11/2022
5.60
 17,100 5.60 5.60 5.10 0 0 0
11/11/2022
5.60
 15,500 5.50 5.60 5.40 0 0 0
10/11/2022
5.50
 10,900 5.50 5.60 5.20 0 0 0
09/11/2022
5.50
 4,200 5.20 5.50 5.20 2,000 0 0.0
08/11/2022
5.20
 26,700 5.60 5.60 5.20 0 0 0
07/11/2022
5.60
 4,300 5.80 5.80 5.60 0 0 0
04/11/2022
5.80
 0 5.80 5.80 5.80 0 0 0
03/11/2022
5.80
 26,600 5.90 5.90 5.40 0 0 0
02/11/2022
5.90
 100 5.70 5.90 5.90 0 0 0
01/11/2022
5.70
 1,100 5.90 5.90 5.60 0 0 0
31/10/2022
5.90
 400 5.90 5.90 5.90 0 0 0
28/10/2022
5.90
 0 5.90 5.90 5.90 0 0 0
27/10/2022
5.90
 5,000 5.80 5.90 5.80 0 0 0
26/10/2022
5.80
 4,100 5.80 5.90 5.70 0 0 0
25/10/2022
5.80
 1,900 5.80 5.80 5.60 0 0 0
24/10/2022
5.80
 9,200 5.80 5.80 5.40 0 0 0
21/10/2022
5.80
 3,000 5.80 5.80 5.80 0 0 0
20/10/2022
5.80
 3,600 5.80 5.80 5.80 0 0 0
19/10/2022
5.80
 6,700 5.50 5.80 5.70 0 0 0
18/10/2022
5.50
 300 5.70 5.70 5.50 0 0 0
17/10/2022
5.70
 500 5.70 5.70 5.60 0 0 0
14/10/2022
5.70
 6,101 5.70 5.70 5.50 0 0 0
13/10/2022
5.70
 0 5.70 5.70 5.70 0 0 0
12/10/2022
5.70
 2,600 5.60 5.70 5.40 0 0 0
11/10/2022
5.60
 1,500 5.40 5.60 5.50 0 0 0
10/10/2022
5.40
 28,000 5.90 5.90 5.40 0 0 0
07/10/2022
5.90
 1,000 5.80 5.90 5.60 0 0 0
06/10/2022
5.80
 2,400 5.90 5.90 5.70 0 0 0
05/10/2022
5.90
 6,300 5.90 6 5.60 5,000 0 0.0
04/10/2022
5.90
 40,800 5.90 5.90 5.80 0 0 0
03/10/2022
5.90
 500 5.90 5.90 5.90 0 0 0
30/09/2022
5.90
 22,400 6 6 5.70 0 0 0
29/09/2022
6
 3,500 6 6.10 6 0 0 0
28/09/2022
6
 300 6.10 6.10 6 0 0 0
27/09/2022
6.10
 1,000 6.10 6.10 5.90 0 0 0
26/09/2022
6.10
 19,700 5.90 6.10 5.90 0 0 0
23/09/2022
5.90
 7,200 5.90 5.90 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |