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)
03/07/2020
10.98
 108 10.76 10.98 10.98 100 100 0
02/07/2020
10.76
 0 10.76 10.76 10.76 0 0 0
01/07/2020
10.76
 1,000 10.91 10.91 10.76 0 0 0
30/06/2020
10.91
 0 10.91 10.91 10.91 0 0 0
29/06/2020
10.91
 0 10.91 10.91 10.91 0 0 0
26/06/2020
10.91
 101 10.33 10.91 10.91 100 0 0.0
25/06/2020
10.33
 100 10.98 10.98 10.33 0 0 0
24/06/2020
10.98
 0 10.98 10.98 10.98 0 0 0
23/06/2020
10.98
 0 10.98 10.98 10.98 0 0 0
22/06/2020
10.98
 1,100 11.13 11.13 10.33 100 100 0
19/06/2020
11.13
 310 11.20 11.20 10.69 100 0 0.0
18/06/2020
11.20
 0 11.20 11.20 11.20 0 0 0
17/06/2020
11.20
 600 11.20 11.20 10.84 0 0 0
16/06/2020
11.20
 20 11.20 11.20 11.20 0 0 0
15/06/2020
11.20
 0 11.20 11.20 11.20 0 0 0
12/06/2020
11.20
 5,110 11.20 11.20 10.76 100 5,000 -0.1
11/06/2020
11.20
 0 11.20 11.20 11.20 0 0 0
10/06/2020
11.20
 0 11.20 11.20 11.20 0 0 0
09/06/2020
11.20
 4,300 11.35 11.35 10.69 100 4,100 -0.1
08/06/2020
11.35
 200 10.91 11.35 11.35 100 0 0.0
05/06/2020
10.91
 6,210 12.08 12.08 10.91 200 5,000 -0.1
04/06/2020
12.08
 1,300 11.42 12.08 10.54 700 100 0.0
03/06/2020
11.42
 0 11.42 11.42 11.42 0 0 0
02/06/2020
11.42
 200 11.72 11.72 10.84 100 0 0.0
01/06/2020
11.72
 0 11.72 11.72 11.72 0 0 0
29/05/2020
11.72
 820 12.30 12.30 11.13 600 0 0.0
28/05/2020
12.30
 400 12.08 12.30 10.91 100 0 0.0
27/05/2020
12.08
 3,020 11.57 12.30 10.98 2,800 2,700 0.0
26/05/2020
11.57
 2,400 11.79 11.79 10.69 200 100 0.0
25/05/2020
11.79
 400 11.57 12.38 11.79 100 0 0.0
22/05/2020
11.57
 100 10.62 11.57 11.57 100 0 0.0
21/05/2020
10.62
 100 11.64 11.64 10.62 0 100 -0.0
20/05/2020
11.64
 300 11.94 11.94 10.76 100 300 -0.0
19/05/2020
11.94
 20 11.94 11.94 11.94 0 0 0
18/05/2020
11.94
 1,100 11.57 11.94 11.86 100 600 -0.0
15/05/2020
11.57
 2,200 11.79 11.79 10.84 1,100 2,000 -0.0
14/05/2020
11.79
 0 11.79 11.79 11.79 0 0 0
13/05/2020
11.79
 0 11.79 11.79 11.79 0 0 0
12/05/2020
11.79
 0 11.79 11.79 11.79 0 0 0
11/05/2020
11.79
 1,700 11.79 11.79 11.79 1,700 1,200 0.0
08/05/2020
11.79
 0 11.79 11.79 11.79 0 0 0
07/05/2020
11.79
 0 11.79 11.79 11.79 0 0 0
06/05/2020
11.79
 220 11.79 11.79 11.06 100 100 0
05/05/2020
11.79
 100 11.79 11.79 11.79 0 0 0
04/05/2020
11.79
 100 11.79 11.79 11.79 100 0 0.0
29/04/2020
11.79
 1,800 11.86 11.86 10.98 800 400 0.0
28/04/2020
11.86
 100 11.50 11.86 11.86 100 100 0
27/04/2020
11.50
 1,400 10.84 11.86 11.50 1,400 0 0.0
24/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
23/04/2020
10.84
 4,650 10.84 10.84 10.25 100 3,100 -0.0
22/04/2020
10.84
 100 10.84 10.84 10.84 0 0 0
21/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
20/04/2020
10.84
 400 10.76 10.84 9.74 200 0 0.0
17/04/2020
10.76
 3,800 9.89 10.76 9.67 100 3,600 -0.0
16/04/2020
9.89
 300 10.40 10.98 9.89 100 100 0
15/04/2020
10.40
 1,800 10.98 10.98 10.40 100 1,200 -0.0
14/04/2020
10.98
 4,600 10.98 10.98 10.40 100 4,500 -0.1
13/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
10/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
09/04/2020
10.98
 4,000 10.98 10.98 10.33 100 3,900 -0.1
08/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
07/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
06/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
03/04/2020
10.98
 3,300 11.50 11.50 10.98 0 3,300 -0.0
01/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
31/03/2020
11.50
 300 11.79 11.79 10.98 100 0 0.0
30/03/2020
11.79
 0 11.79 11.79 11.79 0 0 0
27/03/2020
11.79
 0 11.79 11.79 11.79 0 0 0
26/03/2020
11.79
 100 11.57 11.79 11.79 100 0 0.0
25/03/2020
11.57
 0 11.57 11.57 11.57 0 0 0
24/03/2020
11.57
 200 10.91 11.64 11.57 100 0 0.0
23/03/2020
10.91
 5,100 12.08 12.08 10.91 0 5,100 -0.1
20/03/2020
12.08
 900 12.16 12.16 10.98 100 800 -0.0
19/03/2020
12.16
 2,400 12.38 12.38 11.20 100 2,300 -0.0
18/03/2020
12.38
 0 12.38 12.38 12.38 0 0 0
17/03/2020
12.38
 3,300 12.38 12.38 11.20 100 3,200 -0.0
16/03/2020
12.38
 900 12.45 12.45 11.20 100 800 -0.0
13/03/2020
12.45
 1,200 13.03 13.03 11.79 100 0 0.0
12/03/2020
13.03
 0 13.03 13.03 13.03 0 0 0
11/03/2020
13.03
 12,100 13.18 13.18 11.86 1,500 8,000 -0.1
10/03/2020
13.18
 0 13.18 13.18 13.18 0 0 0
09/03/2020
13.18
 100 12.89 13.18 13.18 100 0 0.0
06/03/2020
12.89
 200 14.28 14.28 12.89 0 0 0
05/03/2020
14.28
 0 14.28 14.28 14.28 0 0 0
04/03/2020
14.28
 100 13.91 14.28 14.28 100 0 0.0
03/03/2020
13.91
 3,100 14.43 14.43 13.03 2,400 3,000 -0.0
02/03/2020
14.43
 200 13.40 14.43 13.55 200 0 0.0
28/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
28/02/2020
13.40
 300 12.82 13.55 13.18 300 100 0.0
27/02/2020
12.82
 3,000 13.15 13.42 12.82 600 0 0.0
26/02/2020
13.15
 0 13.15 13.15 13.15 0 0 0
25/02/2020
13.15
 100 13.29 13.29 13.15 0 100 -0.0
24/02/2020
13.29
 6,300 12.82 13.49 12.82 300 6,100 -0.1
21/02/2020
12.82
 4,320 13.49 13.49 12.82 0 2,500 -0.0
20/02/2020
13.49
 0 13.49 13.49 13.49 0 0 0
19/02/2020
13.49
 0 13.49 13.49 13.49 0 0 0
18/02/2020
13.49
 0 13.49 13.49 13.49 0 0 0
17/02/2020
13.49
 100 13.02 13.49 13.49 100 100 0
14/02/2020
13.02
 2,100 14.43 14.43 13.02 0 400 -0.0
13/02/2020
14.43
 100 13.83 14.43 14.43 100 0 0.0
12/02/2020
13.83
 200 14.43 14.43 13.15 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |