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

20.30
-0.10
(-0.49%)
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
(2024-08-20) 		0.40 1.98% 14,400 0 0
20
20.80
20.40
2 tháng
(2024-07-22) 		2.10 11.35% 43,700 0 0
18.50
20.80
20.40
3 tháng
(2024-06-21) 		1.80 9.57% 58,000 0 0
18.50
20.80
20.40
6 tháng
(2024-03-25) 		3.76 22.31% 182,500 -27,500 -0.5
16.84
20.80
20.40
12 tháng
(2023-09-25) 		0.64 3.22% 402,600 -187,500 -3.2
16.06
20.80
20.40
24 tháng
(2022-09-30) 		3.82 22.80% 739,065 -214,700 -3.7
13.34
20.80
20.40
36 tháng
(2021-10-05) 		0.18 0.86% 1,502,973 -58,300 0.4
13.34
22.88
20.40
60 tháng
(2019-10-16) 		7.99 63.33% 3,066,306 -127,796 -0.5
9.89
22.88
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2020
14.43
 100 14.10 14.43 14.43 100 0 0.0
10/02/2020
14.10
 500 14.50 14.50 13.08 100 0 0.0
07/02/2020
14.50
 0 14.50 14.50 14.50 0 0 0
06/02/2020
14.50
 0 14.50 14.50 14.50 0 0 0
05/02/2020
14.50
 0 14.50 14.50 14.50 0 0 0
04/02/2020
14.50
 0 14.50 14.50 14.50 0 0 0
03/02/2020
14.50
 0 14.50 14.50 14.50 0 0 0
31/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
30/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
22/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
21/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
20/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
17/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
16/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
15/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
14/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
13/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
10/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
09/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
08/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
07/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
06/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
03/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
02/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
31/12/2019
14.50
 1,800 14.10 14.84 12.82 1,600 0 0.0
30/12/2019
14.10
 600 14.16 15.51 12.75 500 0 0.0
27/12/2019
14.16
 0 14.16 14.16 14.16 0 0 0
26/12/2019
14.16
 0 14.16 14.16 14.16 0 0 0
25/12/2019
14.16
 0 14.16 14.16 14.16 0 0 0
24/12/2019
14.16
 0 14.16 14.16 14.16 0 0 0
23/12/2019
14.16
 200 12.95 14.16 13.08 200 0 0.0
20/12/2019
12.95
 0 12.95 12.95 12.95 0 0 0
19/12/2019
12.95
 0 12.95 12.95 12.95 0 0 0
18/12/2019
12.95
 700 13.08 13.08 11.87 100 0 0.0
17/12/2019
13.08
 800 13.49 14.50 12.14 500 0 0.0
16/12/2019
13.49
 600 12.48 13.49 12.75 600 0 0.0
13/12/2019
12.48
 0 12.48 12.48 12.48 0 0 0
12/12/2019
12.48
 0 12.48 12.48 12.48 0 0 0
11/12/2019
12.48
 0 12.48 12.48 12.48 0 0 0
10/12/2019
12.48
 0 12.48 12.48 12.48 0 0 0
09/12/2019
12.48
 0 12.48 12.48 12.48 0 0 0
06/12/2019
12.48
 0 12.48 12.48 12.48 0 0 0
05/12/2019
12.48
 0 12.48 12.48 12.48 0 0 0
04/12/2019
12.48
 0 12.48 12.48 12.48 0 0 0
03/12/2019
12.48
 0 12.48 12.48 12.48 0 0 0
02/12/2019
12.48
 0 12.48 12.48 12.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |