Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2014	5.20	0	5.20	5.20	5.20	0	0	0
17/11/2014	5.20	0	5.20	5.20	5.20	0	0	0
14/11/2014	5.20	0	5.20	5.20	5.20	0	0	0
13/11/2014	5.20	100	5.14	5.20	5.20	100	0	0.0
12/11/2014	5.14	500	5.23	5.23	5.14	0	0	0
11/11/2014	5.23	200	5.20	5.23	5.14	100	200	0.0
10/11/2014	5.20	300	5.23	5.23	5.14	100	0	0.0
07/11/2014	5.23	300	5.23	5.23	5.14	100	100	0
06/11/2014	5.23	0	5.23	5.23	5.23	0	0	0
05/11/2014	5.23	0	5.23	5.23	5.23	0	0	0
04/11/2014	5.23	500	5.23	5.23	5.23	0	500	0.0
03/11/2014	5.23	2,900	5.23	5.23	5.00	2,900	0	0.1
31/10/2014	5.23	0	5.23	5.23	5.23	0	0	0
30/10/2014	5.23	0	5.23	5.23	5.23	0	0	0
29/10/2014	5.23	0	5.23	5.23	5.23	0	0	0
28/10/2014	5.23	0	5.23	5.23	5.23	4,000	0	0.0
27/10/2014	5.23	5,100	5.28	5.28	5.00	4,000	0	0.1
24/10/2014	5.28	100	5.63	5.63	5.28	0	0	0
23/10/2014	5.63	9,500	5.28	5.71	5.25	9,400	3,000	0.1
22/10/2014	5.28	0	5.28	5.28	5.28	0	0	0
21/10/2014	5.28	0	5.28	5.28	5.28	0	0	0
20/10/2014	5.28	0	5.28	5.28	5.28	0	0	0
17/10/2014	5.28	0	5.28	5.28	5.28	0	0	0
16/10/2014	5.28	0	5.28	5.28	5.28	0	0	0
15/10/2014	5.28	1,100	5.40	5.40	5.00	100	0	0.0
14/10/2014	5.40	0	5.40	5.40	5.40	0	0	0
13/10/2014	5.40	0	5.40	5.40	5.40	0	0	0
10/10/2014	5.40	100	5.28	5.40	5.40	100	0	0.0
09/10/2014	5.28	0	5.28	5.28	5.28	0	0	0
08/10/2014	5.28	0	5.28	5.28	5.28	0	0	0
07/10/2014	5.28	300	5.28	5.28	5.23	200	0	0.0
06/10/2014	5.28	0	5.28	5.28	5.28	0	0	0
03/10/2014	5.28	0	5.28	5.28	5.28	0	0	0
02/10/2014	5.28	600	5.34	5.34	5.00	100	0	0.0
01/10/2014	5.34	0	5.34	5.34	5.34	0	0	0
30/09/2014	5.34	0	5.34	5.34	5.34	0	0	0
29/09/2014	5.34	6,100	5.28	5.34	5.28	6,100	6,000	0.0
26/09/2014	5.28	0	5.28	5.28	5.28	0	0	0
25/09/2014	5.28	2,600	5.23	5.28	5.20	2,600	0	0.0
24/09/2014	5.23	3,700	5.20	5.23	5.20	3,700	0	0.1
23/09/2014	5.20	5,700	5.20	5.20	5.00	5,400	5,300	0.0
22/09/2014	5.20	0	5.20	5.20	5.20	0	0	0
19/09/2014	5.20	2,500	5.25	5.25	5.20	2,000	0	0.0
18/09/2014	5.25	0	5.25	5.25	5.25	0	0	0
17/09/2014	5.25	5,400	5.20	5.25	4.91	5,100	0	0.1
16/09/2014	5.20	1,100	5.20	5.20	5.14	1,100	0	0.0
15/09/2014	5.20	5,800	5.23	5.23	5.20	5,800	0	0.1
12/09/2014	5.23	5,100	5.31	5.31	5.14	5,100	0	0.1
11/09/2014	5.31	900	5.37	5.37	5.14	900	0	0.0
10/09/2014	5.37	1,600	5.20	5.37	5.14	1,600	100	0.0
09/09/2014	5.20	2,000	5.28	5.28	5.20	2,000	0	0.0
08/09/2014	5.28	100	5.20	5.28	5.28	100	0	0.0
05/09/2014	5.20	700	5.25	5.25	5.20	700	0	0.0
04/09/2014	5.25	100	5.17	5.25	5.25	100	0	0.0
03/09/2014	5.17	6,500	5.25	5.25	5.17	6,500	0	0.0
29/08/2014	5.25	400	5.28	5.28	5.14	400	0	0.0
28/08/2014	5.28	0	5.28	5.28	5.28	0	0	0
27/08/2014	5.28	1,300	5.25	5.28	4.74	100	0	0.0
26/08/2014	5.25	100	5.14	5.25	5.25	100	0	0.0
25/08/2014	5.14	1,000	5.25	5.25	5.14	1,000	0	0.0
22/08/2014	5.25	1,900	5.20	5.25	5.20	15,000	12,000	0.1
21/08/2014	5.20	15,000	5.20	5.20	5.17	15,000	12,000	0.1
20/08/2014	5.20	8,000	5.14	5.20	5.11	8,000	100	0.1
19/08/2014	5.14	800	5.14	5.14	5.14	800	0	0.0
18/08/2014	5.14	1,000	5.20	5.20	5.14	1,000	0	0.0
15/08/2014	5.20	9,000	5.23	5.23	5.17	9,000	3,000	0.1
14/08/2014	5.23	12,100	5.11	5.28	5.11	5,000	0	0.1
13/08/2014	5.11	5,000	5.11	5.11	5.11	5,000	0	0.1
12/08/2014	5.11	0	5.11	5.11	5.11	0	0	0
11/08/2014	5.11	5,000	5.14	5.14	5.11	5,000	0	0.1
08/08/2014	5.14	5,000	5.14	5.14	5.14	5,000	0	0.1
07/08/2014	5.14	3,000	5.20	5.20	5.11	3,000	0	0.1
06/08/2014	5.20	3,100	5.28	5.28	5.08	3,100	0	0.1
05/08/2014	5.28	100	5.23	5.28	5.28	100	0	0.0
04/08/2014	5.23	0	5.23	5.23	5.23	0	0	0
01/08/2014	5.23	5,100	5.25	5.25	5.08	5,100	0	0.1
31/07/2014	5.25	4,400	5.14	5.43	5.08	4,300	0	0.1
30/07/2014	5.14	4,600	4.97	5.25	4.97	4,100	1,700	0.0
29/07/2014	4.97	5,000	5.00	5.00	4.97	5,000	0	0.1
28/07/2014	5.00	3,500	5.08	5.08	5.00	3,500	0	0.1
25/07/2014	5.08	5,000	5.25	5.25	5.08	5,000	0	0.1
24/07/2014	5.25	0	5.25	5.25	5.25	0	0	0
23/07/2014	5.25	6,600	5.08	5.25	5.08	5,600	0	0.1
22/07/2014	5.08	1,200	5.28	5.28	5.08	1,200	0	0.0
21/07/2014	5.28	1,100	5.28	5.28	5.28	1,100	0	0.0
18/07/2014	5.28	7,900	5.28	5.28	5.08	6,900	0	0.1
17/07/2014	5.28	6,100	5.31	5.31	5.08	6,100	0	0.1
16/07/2014	5.31	0	5.31	5.31	5.31	0	0	0
15/07/2014	5.31	4,900	5.17	5.31	5.08	5,100	0	0.0
14/07/2014	5.17	5,100	5.17	5.17	5.08	5,100	0	0.1
11/07/2014	5.17	5,900	5.08	5.43	5.05	5,900	500	0.1
10/07/2014	5.08	400	4.91	5.08	5.00	400	100	0.0
09/07/2014	4.91	100	5.08	5.08	4.91	100	0	0.0
08/07/2014	5.08	6,800	5.17	5.17	4.91	6,600	500	0.1
07/07/2014	5.17	0	5.17	5.17	5.17	0	0	0
04/07/2014	5.17	1,900	4.91	5.17	4.97	1,900	0	0.0
03/07/2014	4.91	100	4.85	4.91	4.91	100	0	0.0
02/07/2014	4.85	6,300	4.80	4.85	4.80	6,000	500	0.1
01/07/2014	4.80	2,900	4.80	4.80	4.80	2,900	0	0.0
30/06/2014	4.80	1,800	4.71	4.80	4.71	1,800	0	0.0

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0	0%	17,400	0	0	13.50 18.20 14.50
2 tháng (2026-07-20)	-0.50	-3.33%	29,300	0	0	13.50 18.20 14.50
3 tháng (2026-06-22)	-0.40	-2.68%	63,000	0	0	13.50 18.20 14.50
6 tháng (2026-03-23)	-1.30	-8.23%	133,700	0	0	13.50 18.20 14.50
12 tháng (2025-09-23)	-1.89	-11.56%	463,100	-100	0.0	13.50 18.20 14.50
24 tháng (2024-09-30)	-2.06	-12.43%	956,715	-26,200	-0.5	12.06 18.72 14.50
36 tháng (2023-10-04)	-1.65	-10.23%	1,382,570	-215,200	-3.7	10.94 18.72 14.50
60 tháng (2021-10-14)	-1.84	-11.24%	2,364,846	-54,000	0.6	10.12 19.04 14.50

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

THỐNG KÊ GIAO DỊCH