CTCP Đầu tư DNA (ksd)

4.50
0
(0%)
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
(2026-02-11) 		-0.20 -4.26% 7,400 0 0
4.10
4.80
4.50
2 tháng
(2026-01-12) 		0.50 12.50% 25,700 -200 -0.0
4
5
4.50
3 tháng
(2025-12-15) 		0.20 4.65% 27,500 -200 -0.0
4
5
4.50
6 tháng
(2025-09-15) 		-1.30 -22.41% 42,000 -100 -0.0
4
5.80
4.50
12 tháng
(2025-03-18) 		-0.40 -8.16% 764,000 -32,600 -0.2
4
7.90
4.50
24 tháng
(2024-03-25) 		0.70 18.42% 2,159,178 -32,300 -0.2
3.20
7.90
4.50
36 tháng
(2023-03-29) 		-1.50 -25% 8,357,988 -73,300 -0.4
3.20
7.90
4.50
60 tháng
(2021-04-08) 		-0.70 -13.46% 25,159,106 -12,498 0.1
3.20
12.30
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |