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

20.90
1.40
(7.18%)
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
(2024-10-15) 		1 5.03% 160,200 0 0
19.50
20.90
20.90
2 tháng
(2024-09-16) 		0.30 1.46% 178,200 0 0
19.40
20.90
20.90
3 tháng
(2024-08-16) 		0.70 3.47% 191,800 0 0
19.40
20.90
20.90
6 tháng
(2024-05-20) 		2.40 12.99% 273,400 0 0
18.10
20.90
20.90
12 tháng
(2023-11-20) 		2.58 14.05% 571,800 -187,500 -3.2
16.06
20.90
20.90
24 tháng
(2022-11-25) 		6.81 48.32% 901,058 -212,000 -3.6
13.50
20.90
20.90
36 tháng
(2021-11-30) 		0.08 0.38% 1,269,640 -77,200 -0.1
13.34
22.88
20.90
60 tháng
(2019-12-11) 		8.42 67.50% 3,238,855 -124,796 -0.4
9.89
22.88
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
6.25
 100 6.18 6.25 6.25 100 0 0.0
12/11/2014
6.18
 500 6.28 6.28 6.18 0 0 0
11/11/2014
6.28
 200 6.25 6.28 6.18 100 200 -0.0
10/11/2014
6.25
 300 6.28 6.28 6.18 100 0 0.0
07/11/2014
6.28
 300 6.28 6.28 6.18 100 100 0
06/11/2014
6.28
 0 6.28 6.28 6.28 0 0 0
05/11/2014
6.28
 0 6.28 6.28 6.28 0 0 0
04/11/2014
6.28
 500 6.28 6.28 6.28 0 500 -0.0
03/11/2014
6.28
 2,900 6.28 6.28 6.01 2,900 0 0.1
31/10/2014
6.28
 0 6.28 6.28 6.28 0 0 0
30/10/2014
6.28
 0 6.28 6.28 6.28 0 0 0
29/10/2014
6.28
 0 6.28 6.28 6.28 0 0 0
28/10/2014
6.28
 0 6.28 6.28 6.28 4,000 0 0.0
27/10/2014
6.28
 5,100 6.35 6.35 6.01 4,000 0 0.1
24/10/2014
6.35
 100 6.76 6.76 6.35 0 0 0
23/10/2014
6.76
 9,500 6.35 6.86 6.32 9,400 3,000 0.1
22/10/2014
6.35
 0 6.35 6.35 6.35 0 0 0
21/10/2014
6.35
 0 6.35 6.35 6.35 0 0 0
20/10/2014
6.35
 0 6.35 6.35 6.35 0 0 0
17/10/2014
6.35
 0 6.35 6.35 6.35 0 0 0
16/10/2014
6.35
 0 6.35 6.35 6.35 0 0 0
15/10/2014
6.35
 1,100 6.49 6.49 6.01 100 0 0.0
14/10/2014
6.49
 0 6.49 6.49 6.49 0 0 0
13/10/2014
6.49
 0 6.49 6.49 6.49 0 0 0
10/10/2014
6.49
 100 6.35 6.49 6.49 100 0 0.0
09/10/2014
6.35
 0 6.35 6.35 6.35 0 0 0
08/10/2014
6.35
 0 6.35 6.35 6.35 0 0 0
07/10/2014
6.35
 300 6.35 6.35 6.28 200 0 0.0
06/10/2014
6.35
 0 6.35 6.35 6.35 0 0 0
03/10/2014
6.35
 0 6.35 6.35 6.35 0 0 0
02/10/2014
6.35
 600 6.42 6.42 6.01 100 0 0.0
01/10/2014
6.42
 0 6.42 6.42 6.42 0 0 0
30/09/2014
6.42
 0 6.42 6.42 6.42 0 0 0
29/09/2014
6.42
 6,100 6.35 6.42 6.35 6,100 6,000 0.0
26/09/2014
6.35
 0 6.35 6.35 6.35 0 0 0
25/09/2014
6.35
 2,600 6.28 6.35 6.25 2,600 0 0.0
24/09/2014
6.28
 3,700 6.25 6.28 6.25 3,700 0 0.1
23/09/2014
6.25
 5,700 6.25 6.25 6.01 5,400 5,300 0.0
22/09/2014
6.25
 0 6.25 6.25 6.25 0 0 0
19/09/2014
6.25
 2,500 6.32 6.32 6.25 2,000 0 0.0
18/09/2014
6.32
 0 6.32 6.32 6.32 0 0 0
17/09/2014
6.32
 5,400 6.25 6.32 5.90 5,100 0 0.1
16/09/2014
6.25
 1,100 6.25 6.25 6.18 1,100 0 0.0
15/09/2014
6.25
 5,800 6.28 6.28 6.25 5,800 0 0.1
12/09/2014
6.28
 5,100 6.38 6.38 6.18 5,100 0 0.1
11/09/2014
6.38
 900 6.45 6.45 6.18 900 0 0.0
10/09/2014
6.45
 1,600 6.25 6.45 6.18 1,600 100 0.0
09/09/2014
6.25
 2,000 6.35 6.35 6.25 2,000 0 0.0
08/09/2014
6.35
 100 6.25 6.35 6.35 100 0 0.0
05/09/2014
6.25
 700 6.32 6.32 6.25 700 0 0.0
04/09/2014
6.32
 100 6.21 6.32 6.32 100 0 0.0
03/09/2014
6.21
 6,500 6.32 6.32 6.21 6,500 0 0.0
29/08/2014
6.32
 400 6.35 6.35 6.18 400 0 0.0
28/08/2014
6.35
 0 6.35 6.35 6.35 0 0 0
27/08/2014
6.35
 1,300 6.32 6.35 5.70 100 0 0.0
26/08/2014
6.32
 100 6.18 6.32 6.32 100 0 0.0
25/08/2014
6.18
 1,000 6.32 6.32 6.18 1,000 0 0.0
22/08/2014
6.32
 1,900 6.25 6.32 6.25 15,000 12,000 0.1
21/08/2014
6.25
 15,000 6.25 6.25 6.21 15,000 12,000 0.1
20/08/2014
6.25
 8,000 6.18 6.25 6.14 8,000 100 0.1
19/08/2014
6.18
 800 6.18 6.18 6.18 800 0 0.0
18/08/2014
6.18
 1,000 6.25 6.25 6.18 1,000 0 0.0
15/08/2014
6.25
 9,000 6.28 6.28 6.21 9,000 3,000 0.1
14/08/2014
6.28
 12,100 6.14 6.35 6.14 5,000 0 0.1
13/08/2014
6.14
 5,000 6.14 6.14 6.14 5,000 0 0.1
12/08/2014
6.14
 0 6.14 6.14 6.14 0 0 0
11/08/2014
6.14
 5,000 6.18 6.18 6.14 5,000 0 0.1
08/08/2014
6.18
 5,000 6.18 6.18 6.18 5,000 0 0.1
07/08/2014
6.18
 3,000 6.25 6.25 6.14 3,000 0 0.1
06/08/2014
6.25
 3,100 6.35 6.35 6.11 3,100 0 0.1
05/08/2014
6.35
 100 6.28 6.35 6.35 100 0 0.0
04/08/2014
6.28
 0 6.28 6.28 6.28 0 0 0
01/08/2014
6.28
 5,100 6.32 6.32 6.11 5,100 0 0.1
31/07/2014
6.32
 4,400 6.18 6.52 6.11 4,300 0 0.1
30/07/2014
6.18
 4,600 5.97 6.32 5.97 4,100 1,700 0.0
29/07/2014
5.97
 5,000 6.01 6.01 5.97 5,000 0 0.1
28/07/2014
6.01
 3,500 6.11 6.11 6.01 3,500 0 0.1
25/07/2014
6.11
 5,000 6.32 6.32 6.11 5,000 0 0.1
24/07/2014
6.32
 0 6.32 6.32 6.32 0 0 0
23/07/2014
6.32
 6,600 6.11 6.32 6.11 5,600 0 0.1
22/07/2014
6.11
 1,200 6.35 6.35 6.11 1,200 0 0.0
21/07/2014
6.35
 1,100 6.35 6.35 6.35 1,100 0 0.0
18/07/2014
6.35
 7,900 6.35 6.35 6.11 6,900 0 0.1
17/07/2014
6.35
 6,100 6.38 6.38 6.11 6,100 0 0.1
16/07/2014
6.38
 0 6.38 6.38 6.38 0 0 0
15/07/2014
6.38
 4,900 6.21 6.38 6.11 5,100 0 0.0
14/07/2014
6.21
 5,100 6.21 6.21 6.11 5,100 0 0.1
11/07/2014
6.21
 5,900 6.11 6.52 6.08 5,900 500 0.1
10/07/2014
6.11
 400 5.90 6.11 6.01 400 100 0.0
09/07/2014
5.90
 100 6.11 6.11 5.90 100 0 0.0
08/07/2014
6.11
 6,800 6.21 6.21 5.90 6,600 500 0.1
07/07/2014
6.21
 0 6.21 6.21 6.21 0 0 0
04/07/2014
6.21
 1,900 5.90 6.21 5.97 1,900 0 0.0
03/07/2014
5.90
 100 5.83 5.90 5.90 100 0 0.0
02/07/2014
5.83
 6,300 5.77 5.83 5.77 6,000 500 0.1
01/07/2014
5.77
 2,900 5.77 5.77 5.77 2,900 0 0.0
30/06/2014
5.77
 1,800 5.66 5.77 5.66 1,800 0 0.0
27/06/2014
5.66
 5,000 5.66 5.66 5.66 5,000 0 0.1
26/06/2014
5.66
 6,200 5.77 5.77 5.66 6,000 0 0.1
25/06/2014
5.77
 1,000 5.77 5.77 5.77 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |