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

18.50
0
(0%)
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
(2025-05-12) 		-0.40 -2.17% 28,700 0 0
18
18.70
18.50
2 tháng
(2025-04-10) 		-0.60 -3.23% 46,900 0 0
18
19
18.50
3 tháng
(2025-03-11) 		0 0% 64,500 0 0
17
19.70
18.50
6 tháng
(2024-12-11) 		-0.37 -2.03% 207,059 -22,800 -0.5
17
20.88
18.50
12 tháng
(2024-06-14) 		0.46 2.64% 470,522 -22,800 -0.5
16.79
20.88
18.50
24 tháng
(2023-06-20) 		-1.02 -5.38% 904,333 -210,800 -3.7
14.91
20.88
18.50
36 tháng
(2022-06-27) 		0.02 0.12% 1,165,949 -222,600 -3.8
12.37
21.01
18.50
60 tháng
(2020-07-06) 		7.81 76.61% 3,340,151 -95,596 -0.1
9.92
21.23
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2010
1.77
 2,100 1.77 1.77 1.77 0 0 0
28/12/2010
1.77
 22,800 1.76 1.81 1.77 0 0 0
27/12/2010
1.76
 19,100 1.67 1.77 1.70 0 0 0
24/12/2010
1.67
 39,300 1.60 1.72 1.67 0 0 0
23/12/2010
1.60
 5,300 1.69 1.69 1.60 0 0 0
22/12/2010
1.69
 2,000 1.72 1.72 1.69 0 0 0
21/12/2010
1.72
 2,200 1.81 1.81 1.72 0 0 0
20/12/2010
1.81
 100 1.77 1.81 1.81 0 0 0
17/12/2010
1.77
 1,600 1.74 1.84 1.77 0 0 0
16/12/2010
1.74
 22,200 1.79 1.86 1.74 0 0 0
15/12/2010
1.79
 4,200 1.91 1.91 1.79 0 0 0
14/12/2010
1.91
 28,700 1.91 1.91 1.88 0 0 0
13/12/2010
1.91
 30,600 1.83 1.91 1.88 0 0 0
10/12/2010
1.83
 20,000 1.79 1.84 1.74 0 0 0
09/12/2010
1.79
 1,100 1.72 1.84 1.79 0 0 0
08/12/2010
1.72
 7,300 1.81 1.81 1.72 0 0 0
07/12/2010
1.81
 15,100 1.89 1.89 1.81 0 2,000 -0.0
06/12/2010
1.89
 24,400 2.00 2.00 1.89 0 0 0
03/12/2010
2.00
 40,100 1.89 2.01 1.84 0 1,000 -0.0
02/12/2010
1.89
 6,200 1.86 1.91 1.89 0 0 0
01/12/2010
1.86
 200 1.84 1.86 1.86 0 0 0
30/11/2010
1.84
 40,300 1.74 1.84 1.79 0 0 0
29/11/2010
1.74
 10,700 1.67 1.74 1.70 0 0 0
26/11/2010
1.67
 10,000 1.72 1.72 1.65 1,000 0 0.0
25/11/2010
1.72
 8,100 1.69 1.72 1.72 0 0 0
24/11/2010
1.69
 12,400 1.69 1.69 1.64 0 0 0
23/11/2010
1.69
 1,000 1.72 1.72 1.69 0 0 0
22/11/2010
1.72
 13,500 1.72 1.72 1.72 0 0 0
19/11/2010
1.72
 7,500 1.67 1.72 1.72 0 0 0
18/11/2010
1.67
 4,100 1.64 1.72 1.65 0 0 0
17/11/2010
1.64
 24,000 1.64 1.64 1.64 0 0 0
16/11/2010
1.64
 14,800 1.72 1.72 1.60 0 0 0
15/11/2010
1.72
 29,000 1.72 1.72 1.60 100 0 0.0
12/11/2010
1.72
 75,900 1.76 1.76 1.72 11,000 0 0.1
11/11/2010
1.76
 15,200 1.77 1.77 1.74 0 0 0
10/11/2010
1.77
 7,800 1.77 1.77 1.76 0 0 0
09/11/2010
1.77
 9,700 1.83 1.84 1.77 0 0 0
08/11/2010
1.83
 27,500 1.83 1.83 1.83 20,000 0 0.2
05/11/2010
1.83
 2,600 1.79 1.83 1.79 0 0 0
04/11/2010
1.79
 5,600 1.79 1.79 1.79 0 0 0
03/11/2010
1.79
 6,800 1.83 1.83 1.79 0 0 0
02/11/2010
1.83
 35,200 1.83 1.83 1.81 0 0 0
01/11/2010
1.83
 10,100 1.83 1.83 1.83 0 0 0
29/10/2010
1.83
 9,000 1.83 1.83 1.79 0 0 0
28/10/2010
1.83
 6,600 1.88 1.88 1.83 0 0 0
27/10/2010
1.88
 12,600 1.88 1.95 1.83 0 0 0
26/10/2010
1.88
 17,600 1.76 1.88 1.86 0 0 0
25/10/2010
1.76
 50,100 1.79 1.79 1.72 0 0 0
22/10/2010
1.79
 1,000 1.84 1.84 1.79 0 0 0
21/10/2010
1.84
 26,100 1.86 1.89 1.79 0 0 0
20/10/2010
1.86
 49,200 1.93 1.93 1.79 0 0 0
19/10/2010
1.93
 8,400 1.98 1.98 1.89 0 0 0
18/10/2010
1.98
 5,000 2.00 2.00 1.98 0 0 0
15/10/2010
2.00
 1,100 2.07 2.07 1.96 0 0 0
14/10/2010
2.07
 51,400 1.98 2.12 1.98 0 0 0
13/10/2010
1.98
 17,500 1.96 1.98 1.95 0 0 0
12/10/2010
1.96
 47,300 1.98 2.05 1.96 0 0 0
11/10/2010
1.98
 9,300 2.00 2.03 1.96 0 0 0
08/10/2010
2.00
 33,800 2.00 2.03 1.96 0 0 0
07/10/2010
2.00
 54,900 2.01 2.01 2.00 0 0 0
06/10/2010
2.01
 3,200 1.98 2.03 1.98 0 0 0
05/10/2010
1.98
 20,000 1.95 2.00 1.93 0 0 0
04/10/2010
1.95
 77,700 2.05 2.05 1.95 0 0 0
01/10/2010
2.05
 2,000 2.07 2.10 2.05 0 0 0
30/09/2010
2.07
 5,300 2.05 2.17 2.05 0 0 0
29/09/2010
2.05
 21,600 2.08 2.13 2.05 5,000 0 0.1
28/09/2010
2.08
 27,100 2.08 2.15 2.07 0 0 0
27/09/2010
2.08
 37,100 2.10 2.22 2.03 0 0 0
24/09/2010
2.10
 15,000 2.07 2.17 2.10 0 0 0
23/09/2010
2.07
 64,000 2.13 2.13 2.00 0 0 0
22/09/2010
2.13
 38,200 2.20 2.22 2.10 0 0 0
21/09/2010
2.20
 28,700 2.20 2.27 2.13 0 0 0
20/09/2010
2.20
 42,700 2.24 2.27 2.13 0 0 0
17/09/2010
2.24
 107,500 2.15 2.24 2.17 0 0 0
16/09/2010
2.15
 52,100 2.15 2.15 2.05 0 0 0
15/09/2010
2.15
 27,300 2.27 2.27 2.15 0 0 0
14/09/2010
2.27
 48,600 2.20 2.31 2.15 0 0 0
13/09/2010
2.20
 51,300 2.27 2.31 2.20 0 0 0
10/09/2010
2.27
 118,200 2.31 2.46 2.27 0 0 0
09/09/2010
2.31
 123,200 2.13 2.31 2.19 0 0 0
08/09/2010: Cổ tức tiền mặt tỉ lệ: 7%
08/09/2010
2.13
 28,500 2.19 2.27 2.13 0 0 0
07/09/2010
2.19
 86,000 2.27 2.28 2.15 1,000 0 0.0
06/09/2010
2.27
 52,600 2.20 2.33 2.22 0 0 0
01/09/2010
2.20
 60,000 2.14 2.28 2.15 15,900 0 0.2
31/08/2010
2.14
 60,400 2.19 2.22 2.12 0 0 0
30/08/2010
2.19
 57,300 2.09 2.19 2.15 0 0 0
27/08/2010
2.09
 86,600 1.96 2.09 1.96 14,100 0 0.2
26/08/2010
1.96
 32,300 1.89 2.01 1.88 0 0 0
25/08/2010
1.89
 93,600 1.96 1.97 1.88 0 0 0
24/08/2010
1.96
 67,900 2.11 2.12 1.96 0 0 0
23/08/2010
2.11
 25,700 2.17 2.17 2.09 0 0 0
20/08/2010
2.17
 22,100 2.11 2.20 2.11 0 0 0
19/08/2010
2.11
 29,900 2.09 2.19 2.04 0 0 0
18/08/2010
2.09
 46,700 2.19 2.19 2.09 0 0 0
17/08/2010
2.19
 26,000 2.25 2.30 2.12 0 0 0
16/08/2010
2.25
 33,500 2.14 2.25 2.15 0 0 0
13/08/2010
2.14
 38,000 2.17 2.20 2.04 0 0 0
12/08/2010
2.17
 82,800 2.33 2.33 2.17 0 0 0
11/08/2010
2.33
 19,200 2.32 2.35 2.28 0 0 0
10/08/2010
2.32
 28,300 2.42 2.42 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |