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

20.90
0.20
(0.97%)

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
(2024-10-14)
1 5.08% 160,300 0 0
19.50
20.90
20.70
2 tháng
(2024-09-13)
0.50 2.48% 178,100 0 0
19.40
20.90
20.70
3 tháng
(2024-08-14)
0.70 3.50% 191,700 0 0
19.40
20.90
20.70
6 tháng
(2024-05-16)
2.40 13.10% 274,100 0 0
18.10
20.90
20.70
12 tháng
(2023-11-20)
2.38 12.96% 571,700 -187,500 -3.2
16.06
20.90
20.70
24 tháng
(2022-11-23)
7.28 54.24% 901,158 -212,000 -3.6
13.42
20.90
20.70
36 tháng
(2021-11-29)
0.67 3.35% 1,321,440 -57,500 0.4
13.34
22.88
20.70
60 tháng
(2019-12-09)
8.22 65.89% 3,238,755 -124,796 -0.4
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)
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
25/11/2016
9.35
6,600 8.79 9.35 8.58 5,200 5,000 0.0
24/11/2016
8.79
600 8.79 8.79 8.58 400 400 0
23/11/2016
8.79
500 8.79 8.79 8.63 300 300 0
22/11/2016
8.79
100 8.79 8.79 8.79 100 100 0
21/11/2016
8.79
100 8.79 8.79 8.79 100 100 0
18/11/2016
8.79
200 8.74 8.79 8.79 200 100 0.0
17/11/2016
8.74
300 8.74 8.74 8.69 200 0 0.0
16/11/2016
8.74
400 8.79 8.79 8.63 300 0 0.0
15/11/2016
8.79
0 8.79 8.79 8.79 0 0 0
14/11/2016
8.79
1,600 8.94 8.94 8.74 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |