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

20.70
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
(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)
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
14/02/2023
15.85
 201 15.85 15.85 15.85 0 0 0
13/02/2023
15.85
 115 15.10 15.85 15.85 0 0 0
10/02/2023
15.10
 200 16.10 16.10 15.10 0 0 0
09/02/2023
16.10
 1,100 15.60 16.10 15.52 0 0 0
08/02/2023
15.60
 0 15.60 15.60 15.60 0 0 0
07/02/2023
15.60
 4 15.60 15.60 15.60 0 0 0
06/02/2023
15.60
 6,800 15.27 15.60 15.27 0 0 0
03/02/2023
15.27
 0 15.27 15.27 15.27 0 0 0
02/02/2023
15.27
 0 15.27 15.27 15.27 0 0 0
01/02/2023
15.27
 405 15.35 15.35 15.18 0 0 0
31/01/2023
15.35
 10 15.35 15.35 15.35 0 0 0
30/01/2023
15.35
 0 15.35 15.35 15.35 0 0 0
27/01/2023
15.35
 100 14.51 15.35 15.35 0 0 0
19/01/2023
14.51
 0 14.51 14.51 14.51 0 0 0
18/01/2023
14.51
 0 14.51 14.51 14.51 0 0 0
17/01/2023
14.51
 200 14.59 14.59 14.51 0 0 0
16/01/2023
14.59
 0 14.59 14.59 14.59 0 0 0
13/01/2023
14.59
 5,300 14.76 14.76 13.34 0 0 0
12/01/2023
14.76
 100 14.68 14.76 14.76 0 0 0
11/01/2023
14.68
 0 14.68 14.68 14.68 0 0 0
10/01/2023
14.68
 0 14.68 14.68 14.68 0 0 0
09/01/2023
14.68
 0 14.68 14.68 14.68 0 0 0
06/01/2023
14.68
 0 14.68 14.68 14.68 0 0 0
05/01/2023
14.68
 601 15.01 15.01 13.59 0 0 0
04/01/2023
15.01
 200 15.18 15.18 13.67 0 0 0
03/01/2023
15.18
 0 15.18 15.18 15.18 0 0 0
30/12/2022
15.18
 800 15.94 15.94 14.34 0 0 0
29/12/2022
15.94
 100 15.01 15.94 15.94 0 0 0
28/12/2022
15.01
 0 15.01 15.01 15.01 0 0 0
27/12/2022
15.01
 2,100 15.52 15.52 14.01 0 0 0
26/12/2022
15.52
 0 15.52 15.52 15.52 0 0 0
23/12/2022
15.52
 0 15.52 15.52 15.52 0 0 0
22/12/2022
15.52
 200 15.77 15.77 14.26 0 0 0
21/12/2022
15.77
 0 15.77 15.77 15.77 0 0 0
20/12/2022
15.77
 100 14.51 15.77 15.77 0 0 0
19/12/2022
14.51
 400 13.50 14.51 13.50 0 0 0
16/12/2022
13.50
 100 13.50 13.50 13.50 0 0 0
15/12/2022
13.50
 0 13.50 13.50 13.50 0 0 0
14/12/2022
13.50
 135 14.85 14.85 13.50 0 0 0
13/12/2022
14.85
 900 15.18 15.18 14.01 0 0 0
12/12/2022
15.18
 803 15.43 15.77 13.92 0 0 0
09/12/2022
15.43
 0 15.43 15.43 15.43 0 0 0
08/12/2022
15.43
 0 15.43 15.43 15.43 0 0 0
07/12/2022
15.43
 0 15.43 15.43 15.43 0 0 0
06/12/2022
15.43
 300 17.11 17.11 15.43 0 0 0
05/12/2022
17.11
 100 16.19 17.11 17.11 0 0 0
02/12/2022
16.19
 3,600 16.36 16.36 14.76 0 0 0
01/12/2022
16.36
 3,003 16.78 16.78 15.10 0 0 0
30/11/2022
16.78
 500 16.27 17.20 14.68 0 0 0
29/11/2022
16.27
 100 15.27 16.27 16.27 0 0 0
28/11/2022
15.27
 3,001 14.09 15.27 14.09 0 2,900 -0.0
25/11/2022
14.09
 8,500 14.18 15.10 12.92 0 8,300 -0.1
24/11/2022
14.18
 100 13.42 14.18 14.18 0 0 0
23/11/2022
13.42
 100 13.34 13.42 13.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |