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)
25/04/2017
9.03
 18,200 8.92 9.14 8.92 18,200 14,200 0.1
24/04/2017
8.92
 10,400 8.97 9.14 8.92 100 0 0.0
21/04/2017
8.97
 1,300 8.97 9.20 8.97 100 100 0
20/04/2017
8.97
 1,600 9.20 9.20 8.92 0 0 0
19/04/2017
9.20
 100 9.20 9.20 9.20 100 0 0.0
18/04/2017
9.20
 0 9.20 9.20 9.20 0 0 0
17/04/2017
9.20
 2,300 9.31 9.31 8.92 300 0 0.0
14/04/2017
9.31
 2,300 9.09 9.54 9.09 2,100 0 0.0
13/04/2017
9.09
 700 9.14 9.14 8.92 200 0 0.0
12/04/2017
9.14
 100 8.97 9.14 9.14 100 0 0.0
11/04/2017
8.97
 7,400 9.09 9.09 8.97 0 5,000 -0.1
10/04/2017
9.09
 100 8.97 9.09 9.09 100 0 0.0
07/04/2017
8.97
 2,900 8.97 8.97 8.97 0 2,500 -0.0
05/04/2017
8.97
 1,300 9.09 9.09 8.92 300 1,200 -0.0
04/04/2017
9.09
 12,900 9.20 9.20 8.92 100 600 -0.0
03/04/2017
9.20
 0 9.20 9.20 9.20 0 0 0
31/03/2017
9.20
 4,200 9.09 9.20 8.97 3,700 2,500 0.0
30/03/2017
9.09
 5,700 9.20 9.20 8.92 5,200 5,700 -0.0
29/03/2017
9.20
 100 9.03 9.20 9.20 100 100 0
28/03/2017
9.03
 300 9.09 9.09 9.03 100 100 0
27/03/2017
9.09
 600 9.09 9.09 8.92 100 600 -0.0
24/03/2017
9.09
 200 9.09 9.20 9.09 200 200 0
23/03/2017
9.09
 0 9.09 9.09 9.09 0 0 0
22/03/2017
9.09
 2,000 9.09 9.20 8.92 200 2,000 -0.0
21/03/2017
9.09
 2,000 9.20 9.20 8.97 300 2,000 -0.0
20/03/2017
9.20
 3,600 9.37 9.37 9.20 3,600 1,300 0.0
17/03/2017
9.37
 0 9.37 9.37 9.37 0 0 0
16/03/2017
9.37
 1,000 9.09 9.37 9.14 1,000 0 0.0
15/03/2017
9.09
 400 9.03 9.09 8.41 100 100 0
14/03/2017
9.03
 100 8.92 9.03 9.03 100 0 0.0
13/03/2017
8.92
 2,000 9.09 9.09 8.81 900 0 0.0
10/03/2017
9.09
 4,300 9.20 9.20 8.69 100 700 -0.0
09/03/2017
9.20
 100 9.03 9.20 9.20 100 100 0
08/03/2017
9.03
 300 9.09 9.20 9.03 300 100 0.0
07/03/2017
9.09
 2,500 9.09 9.54 8.92 1,400 1,300 0.0
06/03/2017
9.09
 200 9.09 9.09 8.86 100 100 0
03/03/2017
9.09
 100 9.09 9.09 9.09 0 100 -0.0
02/03/2017
9.09
 600 8.97 9.20 8.97 200 500 -0.0
01/03/2017
8.97
 500 9.09 9.09 8.97 0 100 -0.0
28/02/2017
9.09
 100 9.09 9.09 9.09 100 100 0
27/02/2017
9.09
 4,100 9.09 9.09 8.92 1,300 3,900 -0.0
24/02/2017
9.09
 700 8.97 9.20 8.92 400 0 0.0
23/02/2017
8.97
 4,900 9.25 9.48 8.97 500 3,400 -0.0
22/02/2017
9.25
 200 9.25 9.25 8.97 100 0 0.0
21/02/2017
9.25
 14,000 9.70 9.70 8.97 700 13,100 -0.2
20/02/2017
9.70
 34,700 8.97 9.82 8.92 24,700 24,800 0.0
17/02/2017
8.97
 9,200 9.14 9.14 8.92 5,200 6,000 -0.0
16/02/2017
9.14
 6,500 8.97 9.20 8.97 5,500 1,200 0.1
15/02/2017
8.97
 0 8.97 8.97 8.97 0 0 0
14/02/2017
8.97
 6,100 9.03 9.20 8.92 5,200 5,200 0
13/02/2017
9.03
 4,500 9.03 9.20 8.92 400 1,400 -0.0
10/02/2017
9.03
 9,100 9.25 9.25 8.92 5,300 5,600 -0.0
09/02/2017
9.25
 4,900 9.31 9.31 8.97 4,900 900 0.1
08/02/2017
9.31
 200 9.14 9.31 8.97 200 0 0.0
07/02/2017
9.14
 900 9.20 9.20 9.14 0 0 0
06/02/2017
9.20
 0 9.20 9.20 9.20 0 0 0
03/02/2017
9.20
 7,400 9.20 9.20 8.97 7,100 3,000 0.1
02/02/2017
9.20
 1,000 9.20 9.20 9.20 0 1,000 -0.0
25/01/2017
9.20
 100 9.20 9.20 9.20 100 0 0.0
24/01/2017
9.20
 3,000 9.31 9.31 9.20 3,000 0 0.0
23/01/2017
9.31
 0 9.31 9.31 9.31 0 0 0
20/01/2017
9.31
 100 9.20 9.31 9.31 100 0 0.0
19/01/2017
9.20
 0 9.20 9.20 9.20 0 0 0
18/01/2017
9.20
 0 9.20 9.20 9.20 0 0 0
17/01/2017
9.20
 0 9.20 9.20 9.20 0 0 0
16/01/2017
9.20
 300 9.09 9.20 8.97 200 0 0.0
13/01/2017
9.09
 14,200 9.31 9.31 8.75 1,100 0 0.0
12/01/2017
9.31
 100 9.03 9.31 9.31 100 100 0
11/01/2017
9.03
 700 9.09 9.25 9.03 300 0 0.0
10/01/2017
9.09
 3,400 8.97 9.25 8.97 200 3,000 -0.0
09/01/2017
8.97
 600 8.97 9.25 8.97 100 500 -0.0
06/01/2017
8.97
 1,100 9.48 9.48 8.97 0 0 0
05/01/2017
9.48
 0 9.48 9.48 9.48 0 0 0
04/01/2017
9.48
 100 9.48 9.48 9.48 100 0 0.0
03/01/2017
9.48
 200 9.54 9.54 9.48 0 0 0
30/12/2016
9.54
 10,000 9.25 9.70 9.25 10,000 5,000 0.1
29/12/2016: Cổ tức tiền mặt tỉ lệ: 17%
29/12/2016
9.25
 18,300 9.14 9.48 8.97 18,100 0 0.3
28/12/2016
9.14
 7,300 9.14 9.14 8.63 1,900 0 0.0
27/12/2016
9.14
 1,100 9.24 9.24 8.74 700 0 0.0
26/12/2016
9.24
 600 9.24 9.24 8.69 300 0 0.0
23/12/2016
9.24
 1,000 9.09 9.35 8.99 600 100 0.0
22/12/2016
9.09
 10,600 8.94 9.14 8.79 400 7,400 -0.1
21/12/2016
8.94
 500 8.94 8.94 8.69 200 0 0.0
20/12/2016
8.94
 200 8.94 8.94 8.69 100 0 0.0
19/12/2016
8.94
 0 8.94 8.94 8.94 0 0 0
16/12/2016
8.94
 100 8.84 8.94 8.94 100 100 0
15/12/2016
8.84
 4,400 8.84 8.94 8.63 1,700 1,900 -0.0
14/12/2016
8.84
 8,800 8.94 8.94 8.63 4,200 2,000 0.0
13/12/2016
8.94
 0 8.94 8.94 8.94 0 0 0
12/12/2016
8.94
 100 8.79 8.94 8.94 100 0 0.0
09/12/2016
8.79
 8,200 8.79 8.99 8.69 100 0 0.0
08/12/2016
8.79
 3,700 8.74 8.99 8.74 200 0 0.0
07/12/2016
8.74
 13,000 9.09 9.09 8.69 700 0 0.0
06/12/2016
9.09
 0 9.09 9.09 9.09 0 0 0
05/12/2016
9.09
 100 9.09 9.09 9.09 100 0 0.0
02/12/2016
9.09
 0 9.09 9.09 9.09 0 0 0
01/12/2016
9.09
 400 9.09 9.09 8.69 200 0 0.0
30/11/2016
9.09
 6,400 9.09 9.09 8.69 6,100 0 0.1
29/11/2016
9.09
 400 9.19 9.19 8.84 200 0 0.0
28/11/2016
9.19
 600 9.35 9.35 8.84 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |