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)
23/09/2022
5.90
 7,200 5.90 5.90 5.80 0 0 0
22/09/2022
5.90
 0 5.90 5.90 5.90 0 0 0
21/09/2022
5.90
 5,800 5.90 5.90 5.70 0 0 0
20/09/2022
5.90
 6,900 5.80 6 5.80 0 0 0
19/09/2022
5.80
 17,400 5.90 5.90 5.70 0 0 0
16/09/2022
5.90
 7,819 6.10 6.10 5.80 0 0 0
15/09/2022
6.10
 8,800 6 6.10 5.80 0 0 0
14/09/2022
6
 25,400 6 6 6 0 0 0
13/09/2022
6
 23,600 5.80 6.10 5.80 0 0 0
12/09/2022
5.80
 15,800 5.70 5.90 5.70 0 0 0
09/09/2022
5.70
 9,400 5.70 5.80 5.40 0 0 0
08/09/2022
5.70
 1,500 5.70 5.80 5.60 0 0 0
07/09/2022
5.70
 8,100 5.80 5.80 5.60 0 0 0
06/09/2022
5.80
 14,000 6 6 5.70 0 0 0
05/09/2022
6
 3,800 6.10 6.10 6 0 0 0
31/08/2022
6.10
 2,500 6.10 6.10 6 0 0 0
30/08/2022
6.10
 12,400 6 6.10 5.90 0 0 0
29/08/2022
6
 21,800 6.20 6.20 5.80 0 0 0
26/08/2022
6.20
 1,900 6.20 6.20 6 0 0 0
25/08/2022
6.20
 800 6.30 6.30 6.10 0 0 0
24/08/2022
6.30
 17,300 6.20 6.30 6.10 0 0 0
23/08/2022
6.20
 20,300 6.30 6.30 6.20 0 0 0
22/08/2022
6.30
 4,500 6.30 6.30 6.20 0 0 0
19/08/2022
6.30
 13,800 6.40 6.40 6.20 0 0 0
18/08/2022
6.40
 11,100 6.40 6.40 6.20 0 0 0
17/08/2022
6.40
 28,200 6.50 6.60 6.40 0 0 0
16/08/2022
6.50
 28,500 6.20 6.50 6.30 0 0 0
15/08/2022
6.20
 13,700 6.30 6.40 6.10 0 0 0
12/08/2022
6.30
 45,000 6.50 6.50 6.30 0 0 0
11/08/2022
6.50
 67,600 6.20 6.60 6.20 0 0 0
10/08/2022
6.20
 33,600 6.20 6.30 6.10 0 0 0
09/08/2022
6.20
 19,800 6 6.20 6 0 0 0
08/08/2022
6
 18,000 6 6 5.90 0 0 0
05/08/2022
6
 29,400 6 6 6 0 0 0
04/08/2022
6
 4,800 5.90 6 5.90 0 0 0
03/08/2022
5.90
 4,700 6 6 5.80 0 0 0
02/08/2022
6
 30,100 6 6.10 5.90 0 0 0
01/08/2022
6
 5,800 6.20 6.20 6 0 0 0
29/07/2022
6.20
 10,400 6.30 6.40 6 0 0 0
28/07/2022
6.30
 10,500 6.20 6.30 6.20 0 0 0
27/07/2022
6.20
 18,300 6.40 6.40 6 0 0 0
26/07/2022
6.40
 17,100 6.40 6.40 6.30 0 0 0
25/07/2022
6.40
 11,900 6.40 6.40 6.20 0 0 0
22/07/2022
6.40
 3,800 6.40 6.40 6.20 0 0 0
21/07/2022
6.40
 1,600 6.50 6.50 6.40 0 0 0
20/07/2022
6.50
 12,400 6.60 6.60 6.10 0 10,000 -0.1
19/07/2022
6.60
 1,200 6.50 6.60 6.60 0 0 0
18/07/2022
6.50
 12,700 6.60 6.60 6.20 0 0 0
15/07/2022
6.60
 9,300 6.70 6.70 6.30 0 0 0
14/07/2022
6.70
 6,900 6.40 6.70 6.40 0 0 0
13/07/2022
6.40
 7,400 6.60 6.80 6.40 0 0 0
12/07/2022
6.60
 9,800 6.40 6.60 6.20 0 0 0
11/07/2022
6.40
 24,100 6.90 6.90 6.40 0 0 0
08/07/2022
6.90
 6,400 6.80 6.90 6.80 0 0 0
07/07/2022
6.80
 13,200 7 7 6.40 0 0 0
06/07/2022
7
 13,500 6.90 7 6.80 0 0 0
05/07/2022
6.90
 9,500 7 7 6.70 0 0 0
04/07/2022
7
 15,000 6.80 7 6.80 0 0 0
01/07/2022
6.80
 11,200 6.90 7 6.60 0 0 0
30/06/2022
6.90
 2,000 7 7 6.70 0 0 0
29/06/2022
7
 3,100 7 7 6.70 0 0 0
28/06/2022
7
 4,700 7.10 7.10 7 0 0 0
27/06/2022
7.10
 1,500 7.10 7.10 7 0 0 0
24/06/2022
7.10
 2,800 7 7.10 7 0 0 0
23/06/2022
7
 5,900 7 7.10 6.40 0 0 0
22/06/2022
7
 3,000 7 7 7 0 0 0
21/06/2022
7
 6,600 7 7 6.60 0 0 0
20/06/2022
7
 8,900 7.10 7.20 6.50 0 0 0
17/06/2022
7.10
 2,000 7 7.10 6.90 0 0 0
16/06/2022
7
 8,300 7.30 7.50 7 0 0 0
15/06/2022
7.30
 14,500 7.60 7.60 7.10 0 0 0
14/06/2022
7.60
 7,100 7.50 7.60 7.50 0 0 0
13/06/2022
7.50
 12,500 7.70 7.70 7.30 0 0 0
10/06/2022
7.70
 37,900 7.10 7.80 7.10 0 0 0
09/06/2022
7.10
 17,100 7.10 7.20 7 0 0 0
08/06/2022
7.10
 15,919 7 7.40 7.10 100 0 0.0
07/06/2022
7
 23,900 7.30 7.30 6.80 0 0 0
06/06/2022
7.30
 25,200 7.50 7.60 7.30 0 0 0
03/06/2022
7.50
 110,800 8.10 8.10 7.50 0 22,600 -0.2
02/06/2022
8.10
 29,000 8.40 8.40 7.90 0 0 0
01/06/2022
8.40
 7,500 8.60 8.60 8.30 0 0 0
31/05/2022
8.60
 38,319 8.50 8.60 8.40 0 0 0
30/05/2022
8.50
 117,200 8.40 8.50 8.20 0 0 0
27/05/2022
8.40
 13,000 8.30 8.40 8 0 0 0
26/05/2022
8.30
 42,700 8.40 8.50 8.20 0 0 0
25/05/2022
8.40
 29,100 8.20 8.50 8.10 0 0 0
24/05/2022
8.20
 6,000 8.30 8.30 8.10 0 0 0
23/05/2022
8.30
 9,800 8.30 8.50 8.10 0 0 0
20/05/2022
8.30
 10,800 8.40 8.40 8.10 0 0 0
19/05/2022
8.40
 19,000 8.50 8.50 8.10 0 0 0
18/05/2022
8.50
 6,519 8.50 8.50 8.20 0 0 0
17/05/2022
8.50
 17,400 8.20 8.70 8.20 0 0 0
16/05/2022
8.20
 26,600 8 8.40 8 0 0 0
13/05/2022
8
 23,700 8.30 8.30 7.90 0 0 0
12/05/2022
8.30
 27,400 8.50 8.60 8.20 0 0 0
11/05/2022
8.50
 24,200 8.50 8.70 8.50 0 0 0
10/05/2022
8.50
 7,400 8.30 8.50 8.20 0 0 0
09/05/2022
8.30
 17,100 8.60 8.60 8.10 0 100 -0.0
06/05/2022
8.60
 31,700 8.70 8.70 8.40 0 0 0
05/05/2022
8.70
 48,201 9 9 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |