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

20.30
-0.10
(-0.49%)
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
(2024-08-20) 		0.40 1.98% 14,400 0 0
20
20.80
20.40
2 tháng
(2024-07-22) 		2.10 11.35% 43,700 0 0
18.50
20.80
20.40
3 tháng
(2024-06-21) 		1.80 9.57% 58,000 0 0
18.50
20.80
20.40
6 tháng
(2024-03-25) 		3.76 22.31% 182,500 -27,500 -0.5
16.84
20.80
20.40
12 tháng
(2023-09-25) 		0.64 3.22% 402,600 -187,500 -3.2
16.06
20.80
20.40
24 tháng
(2022-09-30) 		3.82 22.80% 739,065 -214,700 -3.7
13.34
20.80
20.40
36 tháng
(2021-10-05) 		0.18 0.86% 1,502,973 -58,300 0.4
13.34
22.88
20.40
60 tháng
(2019-10-16) 		7.99 63.33% 3,066,306 -127,796 -0.5
9.89
22.88
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2013
4.21
 200 4.18 4.21 4.21 0 0 0
06/09/2013
4.18
 0 4.18 4.18 4.18 0 0 0
05/09/2013
4.18
 100 4.18 4.18 4.18 100 0 0.0
04/09/2013
4.18
 4,900 4.18 4.18 4.18 4,900 0 0.1
03/09/2013
4.18
 300 4.24 4.24 4.18 300 0 0.0
30/08/2013
4.24
 9,100 4.18 4.24 4.18 9,100 0 0.1
29/08/2013
4.18
 4,900 4.27 4.27 4.18 4,900 3,900 0.0
28/08/2013
4.27
 5,200 4.27 4.27 4.18 2,100 0 0.0
27/08/2013
4.27
 2,500 4.27 4.27 4.18 600 0 0.0
26/08/2013
4.27
 1,300 4.24 4.27 3.87 0 0 0
23/08/2013
4.24
 0 4.24 4.24 4.24 0 0 0
22/08/2013
4.24
 20,100 4.30 4.30 4.24 0 3,500 -0.0
21/08/2013
4.30
 100 4.30 4.30 4.30 0 0 0
20/08/2013
4.30
 500 4.21 4.30 4.11 400 0 0.0
19/08/2013
4.21
 30,500 4.33 4.33 4.18 0 0 0
16/08/2013
4.33
 0 4.33 4.33 4.33 0 0 0
15/08/2013
4.33
 0 4.33 4.33 4.33 0 0 0
14/08/2013
4.33
 0 4.33 4.33 4.33 0 0 0
13/08/2013
4.33
 30,500 4.33 4.33 4.27 0 0 0
12/08/2013
4.33
 21,800 4.14 4.33 4.02 16,800 0 0.2
09/08/2013
4.14
 7,500 4.14 4.14 4.14 0 0 0
08/08/2013
4.14
 9,900 4.02 4.14 4.02 9,900 0 0.1
07/08/2013
4.02
 4,200 3.96 4.02 3.96 4,200 0 0.1
06/08/2013
3.96
 7,000 3.96 4.02 3.87 7,000 0 0.1
05/08/2013
3.96
 18,000 3.96 3.96 3.93 0 0 0
02/08/2013
3.96
 0 3.96 3.96 3.96 0 0 0
01/08/2013
3.96
 19,400 4.02 4.02 3.71 7,200 0 0.1
31/07/2013
4.02
 0 4.02 4.02 4.02 0 0 0
30/07/2013
4.02
 0 4.02 4.02 4.02 0 0 0
29/07/2013
4.02
 0 4.02 4.02 4.02 0 0 0
26/07/2013
4.02
 1,100 3.87 4.02 3.71 600 0 0.0
25/07/2013
3.87
 0 3.87 3.87 3.87 0 0 0
24/07/2013
3.87
 2,200 3.99 3.99 3.65 100 0 0.0
23/07/2013
3.99
 0 3.99 3.99 3.99 0 0 0
22/07/2013
3.99
 0 3.99 3.99 3.99 0 0 0
19/07/2013
3.99
 0 3.99 3.99 3.99 0 0 0
18/07/2013
3.99
 0 3.99 3.99 3.99 0 0 0
17/07/2013
3.99
 2,200 3.99 3.99 3.96 1,000 0 0.0
16/07/2013
3.99
 2,700 4.02 4.02 3.93 2,700 0 0.0
15/07/2013
4.02
 0 4.02 4.02 4.02 0 0 0
12/07/2013
4.02
 200 4.11 4.11 4.02 0 0 0
11/07/2013
4.11
 200 4.24 4.24 3.90 100 0 0.0
10/07/2013
4.24
 2,100 3.87 4.24 3.65 2,100 0 0.0
09/07/2013
3.87
 0 3.87 3.87 3.87 0 0 0
08/07/2013
3.87
 0 3.87 3.87 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |