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
(2024-10-23) 		-0.20 -0.97% 10,609 0 0
19.40
20.90
20.70
2 tháng
(2024-09-23) 		0.20 0.99% 178,520 0 0
19.40
20.90
20.70
3 tháng
(2024-08-26) 		-0.30 -1.44% 193,521 0 0
19.40
20.90
20.70
6 tháng
(2024-05-27) 		1.90 10.22% 273,426 0 0
18.10
20.90
20.70
12 tháng
(2023-11-28) 		1.54 8.12% 571,568 -187,500 -3.2
16.06
20.90
20.70
24 tháng
(2022-12-05) 		3.39 19.80% 882,322 -200,800 -3.4
13.50
20.90
20.70
36 tháng
(2021-12-08) 		0.23 1.15% 1,210,307 -110,400 -0.9
13.34
22.88
20.70
60 tháng
(2019-12-19) 		7.55 58.30% 3,236,723 -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)
06/02/2014
5.32
 600 5.42 5.83 5.22 300 0 0.0
27/01/2014
5.42
 700 5.25 5.46 5.25 300 100 0.0
24/01/2014
5.25
 2,900 5.35 5.35 5.15 100 1,000 -0.0
23/01/2014
5.35
 7,000 5.42 5.42 5.18 100 1,500 -0.0
22/01/2014
5.42
 2,400 5.35 5.42 5.35 1,500 0 0.0
21/01/2014
5.35
 200 5.49 5.49 5.35 100 0 0.0
20/01/2014
5.49
 15,200 5.97 6.18 5.39 2,900 0 0.0
17/01/2014
5.97
 2,600 6.62 6.62 5.97 0 0 0
16/01/2014
6.62
 0 6.62 6.62 6.62 0 0 0
15/01/2014
6.62
 0 6.62 6.62 6.62 0 0 0
14/01/2014
6.62
 100 6.18 6.62 6.62 0 100 -0.0
13/01/2014
6.18
 700 6.52 6.52 6.01 400 0 0.0
10/01/2014
6.52
 400 6.66 6.66 6.18 200 0 0.0
09/01/2014
6.66
 3,500 6.76 6.76 6.18 3,100 0 0.1
08/01/2014
6.76
 2,600 6.76 6.76 6.18 2,100 0 0.0
07/01/2014
6.76
 300 6.42 7.00 6.76 0 100 -0.0
06/01/2014
6.42
 0 6.42 6.42 6.42 0 0 0
03/01/2014
6.42
 3,200 6.66 6.66 6.18 2,800 0 0.1
02/01/2014
6.66
 100 6.11 6.66 6.66 0 0 0
31/12/2013
6.11
 4,600 6.25 6.52 5.83 2,600 0 0.0
30/12/2013
6.25
 500 6.18 6.52 6.01 200 100 0.0
27/12/2013
6.18
 4,600 6.11 6.28 6.04 4,400 0 0.1
26/12/2013
6.11
 3,300 6.14 6.35 5.97 2,100 0 0.0
25/12/2013
6.14
 3,100 6.04 6.25 6.04 3,000 0 0.1
24/12/2013
6.04
 8,300 5.90 6.45 5.94 8,200 0 0.1
23/12/2013
5.90
 30,000 6.21 6.21 5.73 30,000 12,000 0.3
20/12/2013
6.21
 200 5.66 6.21 5.83 0 0 0
19/12/2013
5.66
 34,000 5.63 5.66 5.63 26,700 0 0.4
18/12/2013
5.63
 12,500 5.56 6.08 5.56 10,700 0 0.2
17/12/2013
5.56
 14,100 5.11 5.56 5.15 7,700 1,000 0.1
16/12/2013
5.11
 1,300 5.22 5.66 5.11 500 0 0.0
13/12/2013
5.22
 3,300 5.63 5.63 5.22 0 0 0
12/12/2013
5.63
 9,600 5.66 5.66 5.15 9,600 0 0.2
11/12/2013
5.66
 25,100 5.66 5.66 5.22 24,500 0 0.4
10/12/2013
5.66
 15,200 5.66 5.66 5.63 15,000 0 0.2
09/12/2013
5.66
 24,300 5.59 5.66 5.59 10,000 0 0.2
06/12/2013
5.59
 4,700 5.53 6.08 5.59 3,600 100 0.1
05/12/2013: Cổ tức tiền mặt tỉ lệ: 17%
05/12/2013
5.53
 44,200 5.32 5.59 5.32 39,500 0 0.6
04/12/2013
5.32
 7,600 5.32 5.35 5.26 0 0 0
03/12/2013
5.32
 10,300 5.41 5.44 5.32 0 0 0
02/12/2013
5.41
 4,900 5.51 5.85 5.41 0 100 -0.0
29/11/2013
5.51
 9,700 5.32 5.51 5.32 0 0 0
28/11/2013
5.32
 37,600 5.20 5.32 5.20 22,400 7,100 0.3
27/11/2013
5.20
 9,400 5.26 5.26 5.20 0 1,500 -0.0
26/11/2013
5.26
 22,900 5.17 5.26 5.17 100 0 0.0
25/11/2013
5.17
 9,200 5.10 5.17 5.10 4,200 2,000 0.0
22/11/2013
5.10
 1,200 5.13 5.13 5.10 600 0 0.0
21/11/2013
5.13
 14,000 5.20 5.20 5.10 13,500 4,000 0.2
20/11/2013
5.20
 600 5.20 5.20 5.20 600 300 0.0
19/11/2013
5.20
 3,900 5.07 5.20 5.07 3,000 0 0.0
18/11/2013
5.07
 1,000 5.13 5.13 5.07 1,000 0 0.0
15/11/2013
5.13
 37,900 5.07 5.13 5.07 37,900 9,500 0.5
14/11/2013
5.07
 0 5.07 5.07 5.07 0 0 0
13/11/2013
5.07
 0 5.07 5.07 5.07 0 0 0
12/11/2013
5.07
 3,200 4.95 5.10 4.95 3,200 0 0.1
11/11/2013
4.95
 9,900 4.95 4.95 4.95 9,900 4,000 0.1
08/11/2013
4.95
 7,600 4.79 4.95 4.83 7,400 0 0.1
07/11/2013
4.79
 1,100 4.67 4.79 4.79 600 0 0.0
06/11/2013
4.67
 0 4.67 4.67 4.67 0 0 0
05/11/2013
4.67
 2,000 4.79 4.79 4.36 0 0 0
04/11/2013
4.79
 500 4.73 4.79 4.64 100 0 0.0
01/11/2013
4.73
 0 4.73 4.73 4.73 0 0 0
31/10/2013
4.73
 500 4.64 4.73 4.36 100 0 0.0
30/10/2013
4.64
 0 4.64 4.64 4.64 0 0 0
29/10/2013
4.64
 5,000 4.64 4.64 4.64 5,000 0 0.1
28/10/2013
4.64
 1,800 4.64 4.64 4.64 0 0 0
25/10/2013
4.64
 2,000 4.79 4.79 4.64 0 1,500 -0.0
24/10/2013
4.79
 1,300 4.79 4.79 4.64 200 0 0.0
23/10/2013
4.79
 20,700 4.79 4.95 4.79 20,500 0 0.3
22/10/2013
4.79
 1,200 4.61 4.79 4.58 100 0 0.0
21/10/2013
4.61
 1,700 4.48 4.61 4.58 1,600 0 0.0
18/10/2013
4.48
 1,300 4.61 4.61 4.33 100 0 0.0
17/10/2013
4.61
 1,000 4.64 4.64 4.55 0 0 0
16/10/2013
4.64
 2,200 4.33 4.64 4.33 100 0 0.0
15/10/2013
4.33
 5,300 4.33 4.33 4.33 4,500 3,300 0.0
14/10/2013
4.33
 200 4.33 4.33 4.33 0 200 -0.0
11/10/2013
4.33
 0 4.33 4.33 4.33 0 0 0
10/10/2013
4.33
 0 4.33 4.33 4.33 0 0 0
09/10/2013
4.33
 1,000 4.33 4.33 4.33 0 1,000 -0.0
08/10/2013
4.33
 5,300 4.33 4.33 4.33 5,300 4,000 0.0
07/10/2013
4.33
 14,600 4.33 4.33 4.33 14,600 2,500 0.2
04/10/2013
4.33
 10,700 4.33 4.33 4.33 10,700 10,700 0
03/10/2013
4.33
 2,300 4.33 4.36 4.33 2,200 0 0.0
02/10/2013
4.33
 10,000 4.39 4.39 4.33 10,000 0 0.1
01/10/2013
4.39
 1,500 4.39 4.39 4.39 0 0 0
30/09/2013
4.39
 27,200 4.36 4.39 4.33 10,600 0 0.1
27/09/2013
4.36
 2,800 4.33 4.36 4.33 2,800 0 0.0
26/09/2013
4.33
 2,000 4.39 4.39 4.33 2,000 0 0.0
25/09/2013
4.39
 5,500 4.33 4.39 4.30 5,500 0 0.1
24/09/2013
4.33
 32,300 4.30 4.33 4.33 27,700 0 0.4
23/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
20/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
19/09/2013
4.30
 17,700 4.30 4.48 4.30 7,100 0 0.1
18/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
17/09/2013
4.30
 6,000 4.33 4.33 4.30 6,000 0 0.1
16/09/2013
4.33
 43,700 4.24 4.33 4.27 43,700 0 0.6
13/09/2013
4.24
 16,700 4.27 4.27 4.21 15,900 9,900 0.1
12/09/2013
4.27
 0 4.27 4.27 4.27 0 0 0
11/09/2013
4.27
 400 4.21 4.30 4.27 300 0 0.0
10/09/2013
4.21
 0 4.21 4.21 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |