CTCP Máy - Thiết bị Dầu khí Đà Nẵng (das)

9.60
0.20
(2.13%)
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
(2025-11-18) 		-6.20 -40% 35,300 0 0
8.50
15.50
9.60
2 tháng
(2025-10-20) 		0.90 10.71% 68,900 0 0
7.40
15.50
9.60
3 tháng
(2025-09-19) 		-5.60 -37.58% 99,000 0 0
7.40
15.50
9.60
6 tháng
(2025-06-23) 		4.64 99.52% 152,000 0 0
4.66
17.80
9.60
12 tháng
(2024-12-23) 		3.82 69.59% 152,202 0 0
3.38
17.80
9.60
24 tháng
(2023-12-29) 		-0.30 -3.09% 160,066 -100 -0.0
3.38
17.80
9.60
36 tháng
(2023-01-03) 		4.88 110.27% 179,806 0 0.0
3.38
17.80
9.60
60 tháng
(2021-01-13) 		-0.04 -0.46% 322,798 0 0.0
3.38
17.80
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2020
19.17
 1,113 20.93 23.96 19.17 0 0 0
17/07/2020
20.93
 40,600 19.25 20.93 20.77 0 0 0
16/07/2020
19.25
 22,500 17.17 19.25 18.37 0 0 0
15/07/2020
17.17
 21,130 15.10 17.17 14.94 0 0 0
14/07/2020
15.10
 10,700 14.38 15.10 14.78 0 0 0
13/07/2020
14.38
 46,000 13.98 15.18 12.78 0 0 0
10/07/2020
13.98
 6,420 13.26 13.98 12.38 0 0 0
09/07/2020
13.26
 0 13.26 13.26 13.26 0 0 0
08/07/2020
13.26
 0 13.26 13.26 13.26 0 0 0
07/07/2020
13.26
 0 13.26 13.26 13.26 0 0 0
06/07/2020
13.26
 0 13.26 13.26 13.26 0 0 0
03/07/2020
13.26
 0 13.26 13.26 13.26 0 0 0
02/07/2020
13.26
 480 12.38 14.22 12.38 0 0 0
01/07/2020
12.38
 7,412 13.58 13.58 12.38 0 0 0
30/06/2020
13.58
 2,000 11.90 13.58 13.58 0 0 0
29/06/2020
11.90
 42,293 11.98 13.74 11.90 0 0 0
26/06/2020
11.98
 27,757 11.02 11.98 11.58 0 0 0
25/06/2020
11.02
 2,100 9.58 11.02 8.79 0 0 0
24/06/2020
9.58
 100 8.39 9.58 9.58 0 0 0
23/06/2020
8.39
 0 8.39 8.39 8.39 0 0 0
22/06/2020
8.39
 145 9.11 9.11 8.39 0 0 0
19/06/2020
9.11
 0 9.11 9.11 9.11 0 0 0
18/06/2020
9.11
 3 8.79 9.11 9.11 0 0 0
17/06/2020
8.79
 4,294 8.39 9.26 8.79 0 0 0
16/06/2020
8.39
 966 7.59 8.39 6.87 0 0 0
15/06/2020
7.59
 0 7.59 7.59 7.59 0 0 0
12/06/2020
7.59
 0 7.59 7.59 7.59 0 0 0
11/06/2020
7.59
 0 7.59 7.59 7.59 0 0 0
10/06/2020
7.59
 0 7.59 7.59 7.59 0 0 0
09/06/2020
7.59
 0 7.59 7.59 7.59 0 0 0
08/06/2020
7.59
 0 7.59 7.59 7.59 0 0 0
05/06/2020
7.59
 0 7.59 7.59 7.59 0 0 0
04/06/2020
7.59
 0 7.59 7.59 7.59 0 0 0
03/06/2020
7.59
 100 8.39 8.39 7.59 0 0 0
02/06/2020
8.39
 0 8.39 8.39 8.39 0 0 0
01/06/2020
8.39
 1,000 8.39 8.39 8.39 0 0 0
29/05/2020
8.39
 300 9.50 9.50 8.39 0 0 0
28/05/2020
9.50
 500 11.10 11.10 9.50 0 0 0
27/05/2020
11.10
 0 11.10 11.10 11.10 0 0 0
26/05/2020
11.10
 0 10.94 11.10 11.10 0 0 0
25/05/2020
10.94
 1,500 9.98 11.18 10.94 0 0 0
22/05/2020
9.98
 100 11.74 11.74 9.98 0 0 0
21/05/2020
11.74
 0 11.18 11.74 11.74 0 0 0
20/05/2020
11.18
 1,000 12.14 12.14 11.18 0 0 0
19/05/2020
12.14
 9,730 10.86 12.14 10.62 0 0 0
18/05/2020
10.86
 6,500 8.79 10.86 9.50 0 0 0
15/05/2020
8.79
 3,000 8.71 10.14 8.79 0 0 0
14/05/2020
8.71
 11,510 7.75 8.87 8.55 0 0 0
13/05/2020
7.75
 123 6.71 7.75 7.75 0 0 0
12/05/2020
6.71
 700 7.83 7.83 6.71 0 0 0
11/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
08/05/2020
7.83
 100 6.87 7.83 7.83 0 0 0
07/05/2020
6.87
 1,200 6.87 6.95 6.87 0 0 0
06/05/2020
6.87
 100 5.99 6.87 6.87 0 0 0
05/05/2020
5.99
 0 5.99 5.99 5.99 0 0 0
04/05/2020
5.99
 0 5.99 5.99 5.99 0 0 0
29/04/2020
5.99
 0 5.99 5.99 5.99 0 0 0
28/04/2020
5.99
 0 5.99 5.99 5.99 0 0 0
27/04/2020
5.99
 0 5.99 5.99 5.99 0 0 0
24/04/2020
5.99
 0 5.99 5.99 5.99 0 0 0
23/04/2020
5.99
 0 5.99 5.99 5.99 0 0 0
22/04/2020
5.99
 0 5.99 5.99 5.99 0 0 0
21/04/2020
5.99
 0 5.99 5.99 5.99 0 0 0
20/04/2020
5.99
 100 5.27 5.99 5.99 0 0 0
17/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
16/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
15/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
14/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
13/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
10/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
09/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
08/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
07/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
06/04/2020
5.27
 0 5.27 5.27 5.27 0 0 0
03/04/2020
5.27
 100 5.91 5.91 5.27 0 0 0
01/04/2020
5.91
 0 5.91 5.91 5.91 0 0 0
31/03/2020
5.91
 0 5.91 5.91 5.91 0 0 0
30/03/2020
5.91
 100 6.95 6.95 5.91 0 0 0
27/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
26/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
25/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
24/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
23/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
20/03/2020
6.95
 500 6.07 6.95 6.95 0 0 0
19/03/2020
6.07
 100 6.87 6.87 6.07 0 0 0
18/03/2020
6.87
 100 7.99 7.99 6.87 0 0 0
17/03/2020
7.99
 100 8.23 8.23 7.99 0 0 0
16/03/2020
8.23
 0 8.23 8.23 8.23 0 0 0
13/03/2020
8.23
 0 8.23 8.23 8.23 0 0 0
12/03/2020
8.23
 0 8.23 8.23 8.23 0 0 0
11/03/2020
8.23
 0 8.23 8.23 8.23 0 0 0
10/03/2020
8.23
 0 8.31 8.23 8.23 0 0 0
09/03/2020
8.31
 1,100 7.27 8.31 7.27 0 0 0
06/03/2020
7.27
 0 7.27 7.27 7.27 0 0 0
05/03/2020
7.27
 0 7.27 7.27 7.27 0 0 0
04/03/2020
7.27
 100 8.15 8.15 7.27 0 0 0
03/03/2020
8.15
 300 9.50 9.50 8.15 0 0 0
02/03/2020
9.50
 0 9.50 9.50 9.50 0 0 0
28/02/2020
9.50
 0 9.50 9.50 9.50 0 0 0
27/02/2020
9.50
 0 9.50 9.50 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |