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

20.40
-0.20
(-0.97%)
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)
09/02/2011: Cổ tức tiền mặt tỉ lệ: 8%
09/02/2011
1.98
 1,800 1.86 1.98 1.92 0 0 0
08/02/2011
1.86
 1,200 1.89 1.89 1.86 0 0 0
28/01/2011
1.89
 2,400 1.86 1.89 1.84 0 0 0
27/01/2011
1.86
 4,700 1.86 1.86 1.82 0 0 0
26/01/2011
1.86
 7,200 1.93 1.93 1.86 4,600 0 0.0
25/01/2011
1.93
 0 1.86 1.93 1.93 0 0 0
24/01/2011
1.86
 5,600 1.84 1.95 1.86 0 0 0
21/01/2011
1.84
 0 1.82 1.84 1.84 0 0 0
20/01/2011
1.82
 2,200 1.84 1.84 1.82 0 0 0
19/01/2011
1.84
 10,000 1.76 1.84 1.78 7,500 0 0.1
18/01/2011
1.76
 1,400 1.86 1.86 1.76 0 0 0
17/01/2011
1.86
 4,200 1.86 1.86 1.86 4,200 0 0.0
14/01/2011
1.86
 0 1.86 1.86 1.86 0 0 0
13/01/2011
1.86
 100 1.80 1.86 1.86 0 0 0
12/01/2011
1.80
 9,500 1.74 1.84 1.80 0 0 0
11/01/2011
1.74
 1,400 1.78 1.78 1.74 0 0 0
10/01/2011
1.78
 3,000 1.86 1.86 1.78 0 0 0
07/01/2011
1.86
 1,600 1.93 1.93 1.86 0 0 0
06/01/2011
1.93
 2,200 1.86 1.93 1.86 0 0 0
05/01/2011
1.86
 32,400 1.87 1.91 1.86 25,000 0 0.3
04/01/2011
1.87
 1,700 1.82 1.87 1.87 0 0 0
31/12/2010
1.82
 3,400 1.89 1.91 1.82 0 0 0
30/12/2010
1.89
 600 1.91 1.91 1.89 0 0 0
29/12/2010
1.91
 2,100 1.91 1.91 1.91 0 0 0
28/12/2010
1.91
 22,800 1.89 1.95 1.91 0 0 0
27/12/2010
1.89
 19,100 1.80 1.91 1.84 0 0 0
24/12/2010
1.80
 39,300 1.73 1.86 1.80 0 0 0
23/12/2010
1.73
 5,300 1.82 1.82 1.73 0 0 0
22/12/2010
1.82
 2,000 1.86 1.86 1.82 0 0 0
21/12/2010
1.86
 2,200 1.95 1.95 1.86 0 0 0
20/12/2010
1.95
 100 1.91 1.95 1.95 0 0 0
17/12/2010
1.91
 1,600 1.87 1.99 1.91 0 0 0
16/12/2010
1.87
 22,200 1.93 2.00 1.87 0 0 0
15/12/2010
1.93
 4,200 2.06 2.06 1.93 0 0 0
14/12/2010
2.06
 28,700 2.06 2.06 2.02 0 0 0
13/12/2010
2.06
 30,600 1.97 2.06 2.02 0 0 0
10/12/2010
1.97
 20,000 1.93 1.99 1.87 0 0 0
09/12/2010
1.93
 1,100 1.86 1.99 1.93 0 0 0
08/12/2010
1.86
 7,300 1.95 1.95 1.86 0 0 0
07/12/2010
1.95
 15,100 2.04 2.04 1.95 0 2,000 -0.0
06/12/2010
2.04
 24,400 2.15 2.15 2.04 0 0 0
03/12/2010
2.15
 40,100 2.04 2.17 1.99 0 1,000 -0.0
02/12/2010
2.04
 6,200 2.00 2.06 2.04 0 0 0
01/12/2010
2.00
 200 1.99 2.00 2.00 0 0 0
30/11/2010
1.99
 40,300 1.87 1.99 1.93 0 0 0
29/11/2010
1.87
 10,700 1.80 1.87 1.84 0 0 0
26/11/2010
1.80
 10,000 1.86 1.86 1.78 1,000 0 0.0
25/11/2010
1.86
 8,100 1.82 1.86 1.86 0 0 0
24/11/2010
1.82
 12,400 1.82 1.82 1.76 0 0 0
23/11/2010
1.82
 1,000 1.86 1.86 1.82 0 0 0
22/11/2010
1.86
 13,500 1.86 1.86 1.86 0 0 0
19/11/2010
1.86
 7,500 1.80 1.86 1.86 0 0 0
18/11/2010
1.80
 4,100 1.76 1.86 1.78 0 0 0
17/11/2010
1.76
 24,000 1.76 1.76 1.76 0 0 0
16/11/2010
1.76
 14,800 1.86 1.86 1.73 0 0 0
15/11/2010
1.86
 29,000 1.86 1.86 1.73 100 0 0.0
12/11/2010
1.86
 75,900 1.89 1.89 1.86 11,000 0 0.1
11/11/2010
1.89
 15,200 1.91 1.91 1.87 0 0 0
10/11/2010
1.91
 7,800 1.91 1.91 1.89 0 0 0
09/11/2010
1.91
 9,700 1.97 1.99 1.91 0 0 0
08/11/2010
1.97
 27,500 1.97 1.97 1.97 20,000 0 0.2
05/11/2010
1.97
 2,600 1.93 1.97 1.93 0 0 0
04/11/2010
1.93
 5,600 1.93 1.93 1.93 0 0 0
03/11/2010
1.93
 6,800 1.97 1.97 1.93 0 0 0
02/11/2010
1.97
 35,200 1.97 1.97 1.95 0 0 0
01/11/2010
1.97
 10,100 1.97 1.97 1.97 0 0 0
29/10/2010
1.97
 9,000 1.97 1.97 1.93 0 0 0
28/10/2010
1.97
 6,600 2.02 2.02 1.97 0 0 0
27/10/2010
2.02
 12,600 2.02 2.10 1.97 0 0 0
26/10/2010
2.02
 17,600 1.89 2.02 2.00 0 0 0
25/10/2010
1.89
 50,100 1.93 1.93 1.86 0 0 0
22/10/2010
1.93
 1,000 1.99 1.99 1.93 0 0 0
21/10/2010
1.99
 26,100 2.00 2.04 1.93 0 0 0
20/10/2010
2.00
 49,200 2.08 2.08 1.93 0 0 0
19/10/2010
2.08
 8,400 2.13 2.13 2.04 0 0 0
18/10/2010
2.13
 5,000 2.15 2.15 2.13 0 0 0
15/10/2010
2.15
 1,100 2.23 2.23 2.12 0 0 0
14/10/2010
2.23
 51,400 2.13 2.28 2.13 0 0 0
13/10/2010
2.13
 17,500 2.12 2.13 2.10 0 0 0
12/10/2010
2.12
 47,300 2.13 2.21 2.12 0 0 0
11/10/2010
2.13
 9,300 2.15 2.19 2.12 0 0 0
08/10/2010
2.15
 33,800 2.15 2.19 2.12 0 0 0
07/10/2010
2.15
 54,900 2.17 2.17 2.15 0 0 0
06/10/2010
2.17
 3,200 2.13 2.19 2.13 0 0 0
05/10/2010
2.13
 20,000 2.10 2.15 2.08 0 0 0
04/10/2010
2.10
 77,700 2.21 2.21 2.10 0 0 0
01/10/2010
2.21
 2,000 2.23 2.26 2.21 0 0 0
30/09/2010
2.23
 5,300 2.21 2.34 2.21 0 0 0
29/09/2010
2.21
 21,600 2.25 2.30 2.21 5,000 0 0.1
28/09/2010
2.25
 27,100 2.25 2.32 2.23 0 0 0
27/09/2010
2.25
 37,100 2.26 2.39 2.19 0 0 0
24/09/2010
2.26
 15,000 2.23 2.34 2.26 0 0 0
23/09/2010
2.23
 64,000 2.30 2.30 2.15 0 0 0
22/09/2010
2.30
 38,200 2.38 2.39 2.26 0 0 0
21/09/2010
2.38
 28,700 2.38 2.45 2.30 0 0 0
20/09/2010
2.38
 42,700 2.41 2.45 2.30 0 0 0
17/09/2010
2.41
 107,500 2.32 2.41 2.34 0 0 0
16/09/2010
2.32
 52,100 2.32 2.32 2.21 0 0 0
15/09/2010
2.32
 27,300 2.45 2.45 2.32 0 0 0
14/09/2010
2.45
 48,600 2.38 2.49 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |