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

20.70
0.20
(0.98%)
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)
15/11/2012
2.28
 7,300 2.25 2.28 2.28 5,900 0 0.0
14/11/2012
2.25
 2,900 2.28 2.28 2.25 400 0 0.0
13/11/2012
2.28
 6,800 2.28 2.28 2.25 4,600 0 0.0
12/11/2012
2.28
 28,400 2.20 2.28 2.23 22,800 0 0.2
09/11/2012
2.20
 5,000 2.14 2.20 2.17 5,000 0 0.0
08/11/2012
2.14
 7,900 2.14 2.17 2.14 3,300 0 0.0
07/11/2012
2.14
 100 2.11 2.14 2.14 0 0 0
06/11/2012
2.11
 10,500 2.11 2.14 2.11 10,500 0 0.1
05/11/2012
2.11
 3,300 2.09 2.11 2.11 0 0 0
02/11/2012
2.09
 2,000 2.14 2.14 2.09 0 0 0
01/11/2012
2.14
 3,200 2.11 2.14 2.11 3,100 0 0.0
31/10/2012
2.11
 2,200 2.11 2.14 2.11 0 0 0
30/10/2012
2.11
 12,000 2.11 2.11 2.09 6,700 0 0.1
29/10/2012
2.11
 3,700 2.14 2.14 2.11 0 0 0
26/10/2012
2.14
 300 2.14 2.14 2.03 0 0 0
25/10/2012
2.14
 0 2.14 2.14 2.14 0 0 0
24/10/2012
2.14
 0 2.14 2.14 2.14 0 0 0
23/10/2012
2.14
 300 2.11 2.14 2.11 200 0 0.0
22/10/2012
2.11
 1,600 2.14 2.14 2.06 0 0 0
19/10/2012
2.14
 2,100 2.17 2.17 2.09 200 0 0.0
18/10/2012
2.17
 2,000 2.14 2.17 2.14 2,000 0 0.0
17/10/2012
2.14
 0 2.14 2.14 2.14 0 0 0
16/10/2012
2.14
 79,600 2.11 2.14 2.09 1,100 0 0.0
15/10/2012
2.11
 4,000 2.14 2.14 2.11 4,000 900 0.0
12/10/2012
2.14
 0 2.14 2.14 2.14 0 0 0
11/10/2012
2.14
 2,600 2.17 2.17 2.14 500 1,100 -0.0
10/10/2012
2.17
 2,200 2.17 2.17 2.11 0 0 0
09/10/2012
2.17
 0 2.17 2.17 2.17 0 0 0
08/10/2012: Cổ tức tiền mặt tỉ lệ: 9%
08/10/2012
2.17
 1,600 2.14 2.17 2.17 0 0 0
05/10/2012
2.14
 21,900 2.14 2.17 2.14 2,100 0 0.0
04/10/2012
2.14
 31,300 2.14 2.17 2.14 0 0 0
03/10/2012
2.14
 33,700 2.17 2.19 2.12 2,000 0 0.0
02/10/2012
2.17
 2,500 2.12 2.17 2.14 0 0 0
01/10/2012
2.12
 11,000 2.19 2.19 2.12 0 0 0
28/09/2012
2.19
 1,900 2.17 2.19 2.19 0 0 0
27/09/2012
2.17
 8,800 2.19 2.19 2.14 0 0 0
26/09/2012
2.19
 11,900 2.12 2.19 2.14 0 300 -0.0
25/09/2012
2.12
 0 2.12 2.12 2.12 0 0 0
24/09/2012
2.12
 0 2.12 2.12 2.12 0 0 0
21/09/2012
2.12
 1,300 2.09 2.12 2.09 300 0 0.0
20/09/2012
2.09
 4,000 2.02 2.09 2.04 0 0 0
19/09/2012
2.02
 10,000 2.04 2.04 2.02 3,000 0 0.0
18/09/2012
2.04
 9,900 2.07 2.07 2.02 200 500 -0.0
17/09/2012
2.07
 0 2.07 2.07 2.07 0 0 0
14/09/2012
2.07
 17,200 2.07 2.07 2.07 1,200 0 0.0
13/09/2012
2.07
 11,700 2.09 2.09 2.07 11,100 0 0.1
12/09/2012
2.09
 1,000 2.07 2.09 2.09 0 0 0
11/09/2012
2.07
 500 2.07 2.07 2.07 500 0 0.0
10/09/2012
2.07
 10,400 2.12 2.12 2.07 10,400 0 0.1
07/09/2012
2.12
 9,800 2.07 2.12 2.07 9,800 0 0.1
06/09/2012
2.07
 2,000 2.09 2.09 2.07 2,000 0 0.0
05/09/2012
2.09
 4,900 2.09 2.09 2.09 0 0 0
04/09/2012
2.09
 16,000 2.07 2.09 2.07 100 0 0.0
31/08/2012
2.07
 20,000 2.07 2.07 2.07 15,000 0 0.1
30/08/2012
2.07
 25,200 2.07 2.07 2.07 11,000 0 0.1
29/08/2012
2.07
 32,000 2.04 2.07 2.04 1,600 0 0.0
28/08/2012
2.04
 15,000 2.04 2.04 2.02 900 0 0.0
27/08/2012
2.04
 11,300 2.07 2.07 2.02 900 0 0.0
24/08/2012
2.07
 8,400 2.04 2.09 2.04 300 0 0.0
23/08/2012
2.04
 13,900 2.12 2.14 2.02 500 2,500 -0.0
22/08/2012
2.12
 13,600 2.17 2.22 2.12 100 0 0.0
21/08/2012
2.17
 17,700 2.17 2.24 2.12 0 0 0
20/08/2012
2.17
 6,400 2.14 2.19 2.17 1,100 0 0.0
17/08/2012
2.14
 22,300 2.14 2.19 2.14 5,000 0 0.0
16/08/2012
2.14
 12,100 2.12 2.19 2.14 2,000 0 0.0
15/08/2012
2.12
 15,800 2.14 2.19 2.12 0 0 0
14/08/2012
2.14
 6,300 2.14 2.19 2.14 0 0 0
13/08/2012
2.14
 24,200 2.14 2.19 2.14 10,000 0 0.1
10/08/2012
2.14
 8,200 2.14 2.19 2.14 0 0 0
09/08/2012
2.14
 3,500 2.14 2.14 2.14 0 0 0
08/08/2012
2.14
 7,800 2.19 2.19 2.14 0 0 0
07/08/2012
2.19
 5,000 2.14 2.19 2.19 0 0 0
06/08/2012
2.14
 11,000 2.12 2.14 2.14 0 0 0
03/08/2012
2.12
 0 2.12 2.12 2.12 0 0 0
02/08/2012
2.12
 16,500 2.09 2.14 2.12 0 0 0
01/08/2012
2.09
 0 2.09 2.09 2.09 0 0 0
31/07/2012
2.09
 100 2.12 2.12 2.09 0 0 0
30/07/2012
2.12
 9,200 2.07 2.12 2.09 0 0 0
27/07/2012
2.07
 7,000 2.07 2.07 2.07 0 7,000 -0.1
26/07/2012
2.07
 10,000 2.07 2.17 2.07 100 8,700 -0.1
25/07/2012
2.07
 7,500 2.19 2.19 2.07 0 5,000 -0.0
24/07/2012
2.19
 22,500 2.17 2.19 2.04 100 21,400 -0.2
23/07/2012
2.17
 100 2.14 2.17 2.17 0 0 0
20/07/2012
2.14
 9,000 2.14 2.14 2.14 0 0 0
19/07/2012
2.14
 28,500 2.12 2.14 2.14 0 0 0
18/07/2012
2.12
 11,500 2.14 2.14 2.12 0 0 0
17/07/2012
2.14
 0 2.14 2.14 2.14 0 0 0
16/07/2012
2.14
 5,300 2.14 2.14 2.14 0 0 0
13/07/2012
2.14
 23,300 2.17 2.17 2.14 0 0 0
12/07/2012
2.17
 300 2.22 2.22 2.17 0 0 0
11/07/2012
2.22
 0 2.22 2.22 2.22 0 0 0
10/07/2012
2.22
 1,700 2.09 2.22 2.17 0 0 0
09/07/2012
2.09
 800 2.14 2.14 2.09 0 0 0
06/07/2012
2.14
 0 2.14 2.14 2.14 0 0 0
05/07/2012
2.14
 0 2.14 2.14 2.14 0 0 0
04/07/2012
2.14
 200 2.17 2.17 2.14 0 0 0
03/07/2012
2.17
 300 2.22 2.22 2.17 0 0 0
02/07/2012
2.22
 100 2.17 2.22 2.22 0 0 0
29/06/2012
2.17
 0 2.17 2.17 2.17 0 0 0
28/06/2012
2.17
 20,200 2.19 2.19 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |