CTCP Đầu tư và Phát triển Giáo dục Đà Nẵng (dad)

20.70
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
(2024-10-28) 		0.10 0.49% 9,600 0 0
19.40
20.90
20.70
2 tháng
(2024-09-26) 		0.80 4.02% 178,320 0 0
19.40
20.90
20.70
3 tháng
(2024-08-27) 		-0.10 -0.48% 193,721 0 0
19.40
20.90
20.70
6 tháng
(2024-05-29) 		2.10 11.29% 273,026 0 0
18.10
20.90
20.70
12 tháng
(2023-12-01) 		2.19 11.85% 571,268 -187,500 -3.2
16.06
20.90
20.70
24 tháng
(2022-12-06) 		5.27 34.12% 882,422 -200,800 -3.4
13.50
20.90
20.70
36 tháng
(2021-12-13) 		0.12 0.57% 1,205,907 -111,000 -0.9
13.34
22.88
20.70
60 tháng
(2019-12-23) 		6.54 46.14% 3,236,923 -125,996 -0.5
9.89
22.88
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
13.70
 2,700 13.62 14.25 13.38 200 0 0.0
19/04/2021
13.62
 3,100 14.33 14.33 13.62 600 0 0.0
16/04/2021
14.33
 3,100 14.41 14.41 13.70 200 0 0.0
15/04/2021
14.41
 1,200 13.85 14.49 13.77 200 0 0.0
14/04/2021
13.85
 3,400 14.25 14.57 13.85 200 0 0.0
13/04/2021
14.25
 3,400 14.25 14.25 13.85 200 0 0.0
12/04/2021
14.25
 1,200 14.65 14.65 14.09 200 0 0.0
09/04/2021
14.65
 0 14.65 14.65 14.65 0 0 0
08/04/2021
14.65
 0 14.65 14.65 14.65 0 0 0
07/04/2021
14.65
 400 14.57 14.88 14.25 200 0 0.0
06/04/2021
14.57
 900 14.49 14.57 14.09 100 0 0.0
05/04/2021
14.49
 800 14.41 14.72 14.25 200 0 0.0
02/04/2021
14.41
 2,500 14.72 14.72 14.25 0 0 0
01/04/2021
14.72
 1,300 14.88 14.88 14.25 200 0 0.0
31/03/2021
14.88
 2,100 14.88 14.88 13.93 200 0 0.0
30/03/2021
14.88
 1,800 15.04 15.04 13.85 400 0 0.0
29/03/2021
15.04
 4,500 14.72 15.83 13.46 2,200 0 0.0
26/03/2021
14.72
 500 14.88 14.88 14.25 200 0 0.0
25/03/2021
14.88
 1,400 14.88 14.88 14.49 1,000 0 0.0
24/03/2021
14.88
 2,000 15.36 15.36 14.25 300 0 0.0
23/03/2021
15.36
 5,200 14.41 15.83 14.57 300 0 0.0
22/03/2021
14.41
 21,500 14.41 14.65 14.41 3,100 0 0.1
19/03/2021
14.41
 700 14.49 14.49 14.17 600 0 0.0
18/03/2021
14.49
 700 14.65 14.65 14.25 100 0 0.0
17/03/2021
14.65
 7,700 14.25 14.65 14.09 3,500 0 0.1
16/03/2021
14.25
 2,400 14.17 14.41 14.01 300 0 0.0
15/03/2021
14.17
 9,317 14.49 14.49 14.09 0 3,000 -0.1
12/03/2021
14.49
 17,000 14.17 14.57 14.17 1,900 11,000 -0.2
11/03/2021
14.17
 1,300 14.72 14.72 14.09 600 0 0.0
10/03/2021
14.72
 2,800 14.01 14.80 13.70 400 0 0.0
09/03/2021
14.01
 1,100 14.96 14.96 13.93 100 0 0.0
08/03/2021
14.96
 1,400 14.65 15.44 13.77 300 0 0.0
05/03/2021
14.65
 7,000 14.49 15.44 13.85 400 0 0.0
04/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
04/03/2021
14.49
 5,300 14.65 16.07 14.41 100 0 0.0
03/03/2021
14.65
 10,200 14.57 15.30 14.28 400 0 0.0
02/03/2021
14.57
 10,100 15.60 15.74 14.28 200 0 0.0
01/03/2021
15.60
 33,534 14.43 15.82 14.43 3,400 24,800 -0.4
26/02/2021
14.43
 16,000 13.77 14.87 13.40 4,100 10,000 -0.1
25/02/2021
13.77
 1,703 13.77 14.13 13.47 600 0 0.0
24/02/2021
13.77
 3,000 14.28 14.28 13.55 0 0 0
23/02/2021
14.28
 1,400 14.28 14.28 14.28 0 0 0
22/02/2021
14.28
 8,800 14.21 14.35 14.13 0 0 0
19/02/2021
14.21
 100 13.62 14.21 14.21 100 0 0.0
18/02/2021
13.62
 3,131 13.62 14.28 13.55 200 0 0.0
17/02/2021
13.62
 5,500 14.50 15.38 13.55 200 0 0.0
09/02/2021
14.50
 7,800 13.33 14.50 13.25 3,100 4,300 -0.0
08/02/2021
13.33
 2,022 13.62 13.69 13.33 0 0 0
05/02/2021
13.62
 2,215 12.74 13.84 12.52 2,100 0 0.0
04/02/2021
12.74
 0 12.74 12.74 12.74 0 0 0
03/02/2021
12.74
 0 12.74 12.74 12.74 0 0 0
02/02/2021
12.74
 500 12.74 12.74 12.74 0 0 0
01/02/2021
12.74
 200 12.74 12.74 12.52 100 0 0.0
29/01/2021
12.74
 600 12.82 12.82 12.74 0 0 0
28/01/2021
12.82
 300 13.62 13.62 12.82 0 0 0
27/01/2021
13.62
 0 13.62 13.62 13.62 0 0 0
26/01/2021
13.62
 100 13.40 13.62 13.62 100 0 0.0
25/01/2021
13.40
 2,600 13.25 13.55 13.25 300 0 0.0
22/01/2021
13.25
 6,600 13.18 13.25 12.82 1,700 2,700 -0.0
21/01/2021
13.18
 100 13.84 13.84 13.18 0 0 0
20/01/2021
13.84
 300 13.11 14.13 12.82 200 0 0.0
19/01/2021
13.11
 2,500 13.69 14.65 13.11 1,100 0 0.0
18/01/2021
13.69
 1,700 13.99 13.99 13.18 1,300 0 0.0
15/01/2021
13.99
 0 13.99 13.99 13.99 0 0 0
14/01/2021
13.99
 500 14.13 14.13 13.99 500 0 0.0
13/01/2021
14.13
 1,814 14.65 14.65 13.55 1,700 0 0.0
12/01/2021
14.65
 200 13.40 14.65 13.91 200 0 0.0
11/01/2021
13.40
 400 13.47 13.47 13.40 100 0 0.0
08/01/2021
13.47
 1,900 13.47 14.79 13.33 800 0 0.0
07/01/2021
13.47
 400 13.84 13.84 13.18 200 0 0.0
06/01/2021
13.84
 7,100 12.89 13.91 12.45 5,400 0 0.1
05/01/2021
12.89
 400 13.11 13.11 12.89 0 0 0
04/01/2021
13.11
 2,800 13.11 13.47 12.82 300 0 0.0
31/12/2020
13.11
 3,100 12.67 13.84 12.23 1,700 0 0.0
30/12/2020
12.67
 2,100 13.11 13.11 12.16 200 0 0.0
29/12/2020
13.11
 29 13.11 13.11 13.11 0 0 0
28/12/2020
13.11
 0 13.11 13.11 13.11 0 0 0
25/12/2020
13.11
 2,200 13.99 13.99 12.60 300 0 0.0
24/12/2020
13.99
 400 12.74 13.99 13.03 400 0 0.0
23/12/2020
12.74
 300 12.16 12.89 12.01 200 0 0.0
22/12/2020
12.16
 1,900 12.38 13.03 12.08 800 0 0.0
21/12/2020
12.38
 900 13.18 13.18 12.38 800 0 0.0
18/12/2020
13.18
 100 12.08 13.18 13.18 100 0 0.0
17/12/2020
12.08
 100 13.18 13.18 12.08 100 0 0.0
16/12/2020
13.18
 200 12.82 13.18 13.03 200 0 0.0
15/12/2020
12.82
 3,100 12.67 12.96 12.82 100 0 0.0
14/12/2020
12.67
 119 12.16 12.67 12.67 100 0 0.0
11/12/2020
12.16
 2,300 13.18 13.18 12.16 2,000 0 0.0
10/12/2020
13.18
 0 13.18 13.18 13.18 0 0 0
09/12/2020
13.18
 19 13.18 13.18 13.18 0 0 0
08/12/2020
13.18
 600 12.38 13.18 12.74 600 0 0.0
07/12/2020
12.38
 4,400 11.64 12.67 11.72 4,300 3,500 0.0
04/12/2020
11.64
 0 11.64 11.64 11.64 0 0 0
03/12/2020
11.64
 200 11.64 11.64 11.35 100 0 0.0
02/12/2020
11.64
 2,100 11.57 11.72 11.64 100 300 -0.0
01/12/2020
11.57
 200 11.57 11.57 11.57 0 0 0
30/11/2020
11.57
 4,800 11.57 11.57 11.50 0 0 0
27/11/2020
11.57
 0 11.57 11.57 11.57 0 0 0
26/11/2020
11.57
 10 11.57 11.57 11.57 0 0 0
25/11/2020
11.57
 0 11.57 11.57 11.57 0 0 0
24/11/2020
11.57
 300 11.50 11.57 10.98 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |