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)
13/09/2010
2.38
 51,300 2.45 2.49 2.38 0 0 0
10/09/2010
2.45
 118,200 2.49 2.65 2.45 0 0 0
09/09/2010
2.49
 123,200 2.30 2.49 2.36 0 0 0
08/09/2010: Cổ tức tiền mặt tỉ lệ: 7%
08/09/2010
2.30
 28,500 2.36 2.45 2.30 0 0 0
07/09/2010
2.36
 86,000 2.44 2.46 2.32 1,000 0 0.0
06/09/2010
2.44
 52,600 2.37 2.51 2.39 0 0 0
01/09/2010
2.37
 60,000 2.30 2.46 2.32 15,900 0 0.2
31/08/2010
2.30
 60,400 2.36 2.39 2.29 0 0 0
30/08/2010
2.36
 57,300 2.25 2.36 2.32 0 0 0
27/08/2010
2.25
 86,600 2.11 2.25 2.11 14,100 0 0.2
26/08/2010
2.11
 32,300 2.04 2.16 2.02 0 0 0
25/08/2010
2.04
 93,600 2.11 2.13 2.02 0 0 0
24/08/2010
2.11
 67,900 2.27 2.29 2.11 0 0 0
23/08/2010
2.27
 25,700 2.34 2.34 2.25 0 0 0
20/08/2010
2.34
 22,100 2.27 2.37 2.27 0 0 0
19/08/2010
2.27
 29,900 2.25 2.36 2.20 0 0 0
18/08/2010
2.25
 46,700 2.36 2.36 2.25 0 0 0
17/08/2010
2.36
 26,000 2.43 2.48 2.29 0 0 0
16/08/2010
2.43
 33,500 2.30 2.43 2.32 0 0 0
13/08/2010
2.30
 38,000 2.34 2.37 2.20 0 0 0
12/08/2010
2.34
 82,800 2.51 2.51 2.34 0 0 0
11/08/2010
2.51
 19,200 2.50 2.53 2.46 0 0 0
10/08/2010
2.50
 28,300 2.60 2.60 2.39 0 0 0
09/08/2010
2.60
 91,700 2.60 2.74 2.46 0 0 0
06/08/2010
2.60
 241,700 2.46 2.60 2.44 0 0 0
05/08/2010
2.46
 71,800 2.43 2.48 2.39 0 0 0
04/08/2010
2.43
 79,500 2.46 2.46 2.37 0 0 0
03/08/2010
2.46
 102,000 2.50 2.53 2.46 0 0 0
02/08/2010
2.50
 54,700 2.55 2.55 2.48 0 0 0
30/07/2010
2.55
 52,600 2.60 2.60 2.55 0 0 0
29/07/2010
2.60
 54,900 2.53 2.62 2.48 0 0 0
28/07/2010
2.53
 68,700 2.60 2.69 2.48 0 0 0
27/07/2010
2.60
 185,500 2.41 2.60 2.57 0 0 0
26/07/2010
2.41
 134,900 2.50 2.50 2.41 0 0 0
23/07/2010
2.50
 52,600 2.53 2.53 2.44 0 0 0
22/07/2010
2.53
 80,600 2.60 2.60 2.46 0 0 0
21/07/2010
2.60
 83,100 2.73 2.90 2.55 0 0 0
20/07/2010
2.73
 392,900 2.60 2.73 2.69 0 0 0
19/07/2010
2.60
 204,600 2.43 2.60 2.46 2,000 0 0.0
16/07/2010
2.43
 138,500 2.37 2.53 2.39 0 0 0
15/07/2010
2.37
 14,000 2.32 2.39 2.32 0 0 0
14/07/2010
2.32
 28,400 2.37 2.43 2.32 0 0 0
13/07/2010
2.37
 45,700 2.30 2.41 2.32 0 0 0
12/07/2010
2.30
 9,600 2.30 2.34 2.30 0 0 0
09/07/2010
2.30
 67,700 2.27 2.36 2.22 0 0 0
08/07/2010
2.27
 35,000 2.27 2.29 2.25 0 0 0
07/07/2010
2.27
 27,400 2.30 2.30 2.27 0 0 0
06/07/2010
2.30
 36,600 2.32 2.36 2.27 0 0 0
05/07/2010
2.32
 74,600 2.32 2.43 2.29 0 0 0
02/07/2010
2.32
 37,700 2.32 2.36 2.32 0 0 0
01/07/2010
2.32
 32,500 2.29 2.32 2.23 0 0 0
30/06/2010
2.29
 40,600 2.32 2.32 2.22 0 0 0
29/06/2010
2.32
 40,100 2.32 2.36 2.30 0 0 0
28/06/2010
2.32
 36,700 2.25 2.32 2.25 0 0 0
25/06/2010
2.25
 70,900 2.36 2.36 2.23 0 0 0
24/06/2010
2.36
 33,300 2.39 2.43 2.30 0 0 0
23/06/2010
2.39
 39,200 2.43 2.46 2.36 0 0 0
22/06/2010
2.43
 163,600 2.37 2.46 2.39 0 0 0
21/06/2010
2.37
 146,200 2.20 2.37 2.23 20,000 0 0
18/06/2010
2.20
 42,000 2.15 2.34 2.18 0 0 0
17/06/2010
2.15
 8,200 2.18 2.22 2.15 0 0 0
16/06/2010
2.18
 3,100 2.16 2.22 2.16 0 0 0
15/06/2010
2.16
 23,800 2.18 2.18 2.15 0 0 0
14/06/2010
2.18
 11,700 2.15 2.20 2.15 0 0 0
11/06/2010
2.15
 21,000 2.20 2.22 2.15 0 0 0
10/06/2010
2.20
 10,600 2.22 2.22 2.09 0 0 0
09/06/2010
2.22
 200 2.09 2.22 2.22 0 0 0
08/06/2010
2.09
 6,100 2.09 2.15 2.09 0 0 0
07/06/2010
2.09
 32,000 2.16 2.16 2.04 0 0 0
04/06/2010
2.16
 14,800 2.18 2.18 2.13 0 0 0
03/06/2010
2.18
 30,000 2.15 2.20 2.15 0 0 0
02/06/2010
2.15
 9,600 2.18 2.27 2.15 0 0 0
01/06/2010
2.18
 36,200 2.20 2.20 2.11 0 5,000 -0.1
31/05/2010
2.20
 17,200 2.29 2.29 2.16 0 0 0
28/05/2010
2.29
 86,100 2.15 2.29 2.22 0 5,000 -0.1
27/05/2010
2.15
 31,000 2.20 2.22 2.11 0 0 0
26/05/2010
2.20
 30,700 2.08 2.20 2.09 0 0 0
25/05/2010
2.08
 38,800 2.09 2.20 2.08 0 0 0
24/05/2010
2.09
 28,400 2.08 2.22 2.09 0 0 0
21/05/2010
2.08
 58,100 2.25 2.25 2.06 0 0 0
20/05/2010
2.25
 50,900 2.13 2.25 2.09 0 0 0
19/05/2010
2.13
 63,600 2.29 2.29 2.13 0 0 0
18/05/2010
2.29
 71,000 2.22 2.34 2.16 10,000 0 0.1
17/05/2010
2.22
 22,100 2.29 2.43 2.20 0 0 0
14/05/2010
2.29
 173,200 2.39 2.39 2.25 0 0 0
13/05/2010
2.39
 97,400 2.57 2.57 2.39 0 0 0
12/05/2010
2.57
 9,800 2.71 2.71 2.57 0 0 0
11/05/2010
2.71
 121,600 2.62 2.78 2.64 300 0 0.0
10/05/2010
2.62
 380,100 2.46 2.62 2.37 0 0 0
07/05/2010
2.46
 212,600 2.32 2.46 2.37 0 0 0
06/05/2010
2.32
 269,300 2.20 2.32 2.20 0 0 0
05/05/2010
2.20
 56,900 2.25 2.34 2.15 0 0 0
04/05/2010
2.25
 98,200 2.13 2.25 2.18 0 0 0
29/04/2010
2.13
 50,500 2.09 2.13 2.09 0 0 0
28/04/2010
2.09
 18,300 2.06 2.11 2.06 0 0 0
27/04/2010
2.06
 73,300 2.08 2.16 1.97 0 0 0
26/04/2010
2.08
 28,100 2.11 2.11 2.06 0 0 0
22/04/2010
2.11
 54,100 2.18 2.18 2.11 0 0 0
21/04/2010
2.18
 43,800 2.23 2.36 2.15 0 0 0
20/04/2010
2.23
 150,200 2.09 2.23 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |