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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |