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)
07/07/2023
18.42
 1,200 18.42 19.87 16.87 0 0 0
06/07/2023
18.42
 0 18.42 18.42 18.42 0 0 0
05/07/2023
18.42
 0 17.15 18.42 17.15 0 0 0
04/07/2023
17.15
 100 19.78 19.78 17.15 0 0 0
03/07/2023
19.78
 3,500 17.96 19.78 17.96 0 0 0
30/06/2023
17.96
 0 19.96 17.96 17.96 0 0 0
29/06/2023
19.96
 0 19.96 19.96 19.96 0 0 0
28/06/2023
19.96
 100 19.96 19.96 19.96 0 0 0
27/06/2023
19.96
 0 19.96 19.96 19.96 0 0 0
26/06/2023
19.96
 103 18.32 19.96 19.96 0 0 0
23/06/2023
18.32
 10,125 20.23 20.23 18.23 0 0 0
22/06/2023
20.23
 0 20.50 20.23 20.23 0 0 0
21/06/2023
20.50
 1,700 20.50 20.50 18.87 0 500 -0.0
20/06/2023
20.50
 68,100 18.69 20.50 18.60 0 0 0
19/06/2023
18.69
 1,101 16.69 18.69 16.06 0 0 0
16/06/2023
16.69
 4,615 16.33 18.05 16.69 0 0 0
15/06/2023
16.33
 800 16.78 18.42 15.97 0 0 0
14/06/2023
16.78
 30,820 15.88 17.96 16.51 0 0 0
13/06/2023
15.88
 2,900 15.97 17.51 15.88 0 0 0
12/06/2023
15.97
 1,500 15.33 16.78 15.88 0 0 0
09/06/2023
15.33
 9,800 16.42 18.05 15.33 0 0 0
08/06/2023
16.42
 800 14.97 16.42 16.15 0 0 0
07/06/2023
14.97
 2,414 15.15 15.88 14.97 0 0 0
06/06/2023
15.15
 2,900 15.60 15.60 14.61 0 0 0
05/06/2023
15.60
 301 17.15 17.15 15.60 0 0 0
02/06/2023
17.15
 4,850 19.05 19.05 17.15 0 0 0
01/06/2023
19.05
 3,100 19.78 19.78 17.87 0 0 0
31/05/2023
19.78
 200 20.14 20.14 18.14 0 0 0
30/05/2023
20.14
 300 18.32 20.14 18.32 0 0 0
29/05/2023
18.32
 0 18.32 18.32 18.32 0 0 0
26/05/2023
18.32
 1,500 16.69 18.32 15.33 0 0 0
25/05/2023
16.69
 27 16.69 16.69 16.69 0 0 0
24/05/2023
16.69
 0 16.69 16.69 16.69 0 0 0
23/05/2023
16.69
 100 16.78 16.78 15.42 0 0 0
22/05/2023
16.78
 100 17.60 17.60 16.78 0 0 0
19/05/2023
17.60
 1,500 16.24 17.60 17.60 0 0 0
18/05/2023
16.24
 0 16.24 16.24 16.24 0 0 0
17/05/2023
16.24
 300 14.79 16.24 15.06 0 0 0
16/05/2023
14.79
 200 16.24 16.24 14.79 0 0 0
15/05/2023
16.24
 0 16.24 16.24 16.24 0 0 0
12/05/2023
16.24
 28,100 14.79 16.24 14.79 0 0 0
11/05/2023
14.79
 0 14.79 14.79 14.79 0 0 0
10/05/2023
14.79
 0 14.79 14.79 14.79 0 0 0
09/05/2023
14.79
 0 14.79 14.79 14.79 0 0 0
08/05/2023
14.79
 100 15.42 15.42 14.79 0 0 0
05/05/2023
15.42
 0 15.42 15.42 15.42 0 0 0
04/05/2023
15.42
 200 16.33 16.33 15.42 0 0 0
28/04/2023
16.33
 2,210 14.97 16.33 15.69 0 0 0
27/04/2023
14.97
 1,300 13.61 14.97 14.88 0 0 0
26/04/2023
13.61
 104 14.70 14.70 13.61 0 0 0
25/04/2023
14.70
 0 15.33 14.70 14.70 0 0 0
24/04/2023
15.33
 4,412 15.33 15.33 14.88 0 0 0
21/04/2023
15.33
 3,100 14.51 15.33 15.24 0 0 0
20/04/2023
14.51
 0 14.97 14.51 14.51 0 0 0
19/04/2023
14.97
 0 14.97 14.97 14.97 0 0 0
18/04/2023
14.97
 300 15.06 15.06 14.97 0 0 0
17/04/2023
15.06
 1,100 14.88 15.06 14.88 0 0 0
14/04/2023
14.88
 600 14.79 14.97 14.79 0 0 0
13/04/2023
14.79
 100 15.24 15.24 14.79 0 0 0
12/04/2023
15.24
 2,300 15.33 15.78 14.51 0 0 0
11/04/2023
15.33
 1,500 15.33 15.33 14.61 0 500 -0.0
10/04/2023
15.33
 15 15.33 15.33 15.33 0 0 0
07/04/2023
15.33
 1,100 15.60 15.60 14.88 0 0 0
06/04/2023
15.60
 2,410 15.42 15.60 14.97 0 0 0
05/04/2023
15.42
 2,600 15.78 15.78 15.06 0 0 0
04/04/2023
15.78
 0 15.78 15.78 15.78 0 0 0
03/04/2023
15.78
 0 15.78 15.78 15.78 0 0 0
31/03/2023
15.78
 1,100 15.42 15.78 15.42 0 0 0
30/03/2023
15.42
 800 15.69 15.69 15.24 0 0 0
29/03/2023
15.69
 5 15.69 15.69 15.69 0 0 0
28/03/2023
15.69
 0 15.69 15.69 15.69 0 0 0
27/03/2023
15.69
 300 16.24 16.24 14.97 0 0 0
24/03/2023
16.24
 0 16.24 16.24 16.24 0 0 0
23/03/2023
16.24
 305 15.42 16.24 15.42 0 0 0
22/03/2023
15.42
 0 15.42 15.42 15.42 0 0 0
21/03/2023
15.42
 0 15.42 15.42 15.42 0 0 0
20/03/2023
15.42
 100 15.15 15.42 15.42 0 0 0
17/03/2023
15.15
 1,500 14.51 15.15 14.15 0 0 0
16/03/2023
14.51
 0 14.51 14.51 14.51 0 0 0
15/03/2023
14.51
 2,800 14.51 14.51 14.51 0 0 0
14/03/2023
14.51
 0 14.51 14.51 14.51 0 0 0
13/03/2023
14.51
 0 14.51 14.51 14.51 0 0 0
10/03/2023
14.51
 1,300 14.70 14.70 13.70 0 0 0
09/03/2023
14.70
 300 14.51 14.70 13.97 0 0 0
08/03/2023
14.51
 500 14.15 14.51 13.79 0 0 0
07/03/2023
14.15
 1,705 14.97 14.97 13.61 0 0 0
06/03/2023
14.97
 200 14.97 14.97 14.97 0 0 0
03/03/2023
14.97
 900 15.51 15.51 14.97 0 0 0
02/03/2023
15.51
 0 15.51 15.51 15.51 0 0 0
01/03/2023
15.51
 1,900 16.33 16.33 15.42 0 0 0
28/02/2023
16.33
 100 15.69 16.33 16.33 0 0 0
27/02/2023
15.69
 2,400 14.88 15.97 13.61 0 0 0
24/02/2023
14.88
 3,100 16.42 16.78 14.88 0 0 0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2023
16.42
 3,400 16.69 16.69 16.42 0 0 0
22/02/2023
16.69
 5,200 16.27 16.69 15.77 0 2,500 -0.0
21/02/2023
16.27
 6,500 15.94 16.27 15.94 0 5,900 -0.1
20/02/2023
15.94
 12,518 15.77 15.94 15.85 0 3,900 -0.1
17/02/2023
15.77
 600 15.77 16.27 15.18 0 0 0
16/02/2023
15.77
 600 15.85 15.85 15.77 0 0 0
15/02/2023
15.85
 40 15.85 15.85 15.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |