CTCP Đầu tư DNA (ksd)

5.60
0.10
(1.82%)
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
(2026-08-18) 		-0.60 -9.84% 17,100 0 0
4.20
6.50
5.60
2 tháng
(2026-07-20) 		0.60 12.24% 46,100 0 0
4.20
6.50
5.60
3 tháng
(2026-06-19) 		0.60 12.24% 52,600 0 0
4.10
6.50
5.60
6 tháng
(2026-03-23) 		1.30 30.95% 72,400 -1,000 -0.0
3.80
6.50
5.60
12 tháng
(2025-09-22) 		-0.10 -1.79% 246,500 -1,100 -0.0
3.80
6.50
5.60
24 tháng
(2024-09-27) 		0.40 7.84% 1,607,737 -33,400 -0.2
3.50
7.90
5.60
36 tháng
(2023-10-03) 		0.50 10% 3,298,049 -33,000 -0.2
3.20
7.90
5.60
60 tháng
(2021-10-13) 		1.10 25% 23,288,900 7,802 0.2
3.20
12.30
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
3.60
 700 3.50 3.60 3.50 0 0 0
29/12/2023
3.60
 700 3.50 3.60 3.50 0 0 0
28/12/2023
3.60
 2,800 3.50 3.60 3.50 0 0 0
27/12/2023
3.60
 3,600 3.50 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
 15,900 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
 6,000 3.50 3.60 3.40 0 0 0
20/12/2023
3.50
 1,131 3.40 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
 4,322 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
 7,100 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
 12,801 4 4 3.90 0 0 0
04/12/2023
4
 1,100 4 4 4 0 0 0
01/12/2023
5.60
 3,100 5.80 5.80 5.60 0 0 0
30/11/2023
4.10
 6,300 4 4.10 3.90 0 0 0
29/11/2023
4
 6,301 4 4.10 4 0 0 0
28/11/2023
4.20
 14,100 4 4.20 4 0 0 0
27/11/2023
4.20
 16,200 4.10 4.20 4 0 0 0
24/11/2023
4.30
 7,500 4.20 4.30 4.10 0 0 0
23/11/2023
4.30
 3,400 4.30 4.30 4.30 0 0 0
22/11/2023
4.40
 3,400 4.30 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
 1,110 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
 5,210 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
 7,102 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
6.50
 42,300 6.40 6.50 6.40 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
 2 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
5.60
 100 5.60 5.60 5.60 0 0 0
26/10/2023
4.70
 24,600 4.80 4.80 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 5 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 5.10 5.20 5.10 0 0 0
16/10/2023
5.20
 14,600 5.10 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 5.10 5 0 0 0
09/10/2023
5.10
 11,800 4.90 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 4.90 5 4.90 0 0 0
04/10/2023
5
 15,200 4.90 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
 14,804 5 5.10 5 0 0 0
29/09/2023
5
 15,500 5 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 5 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 5.10 5 0 0 0
22/09/2023
5.10
 19,700 5.10 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 5.10 5.20 5.10 0 0 0
19/09/2023
5.60
 100 5.60 5.60 5.60 0 0 0
18/09/2023
5.20
 15,400 5.10 5.20 5.10 0 0 0
15/09/2023
5.60
 100 5.60 5.60 5.60 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 5.80 5.80 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 5.80 5.80 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
04/09/2023
6.50
 23,500 6.30 6.50 6.20 0 0 0
01/09/2023
5.90
 300 6 6 5.90 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 5.90 5.90 5.80 0 0 0
28/08/2023
6
 28,700 5.90 6 5.90 0 0 0
25/08/2023
5.60
 100 5.60 5.60 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |