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

18.40
-0.10
(-0.54%)
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
(2025-05-05) 		0 0% 31,300 0 0
18.20
18.70
18.40
2 tháng
(2025-04-04) 		0.70 3.93% 55,500 0 0
17
19
18.40
3 tháng
(2025-03-05) 		-0.20 -1.07% 63,000 0 0
17
19.70
18.40
6 tháng
(2024-12-05) 		0.04 0.19% 209,078 -22,800 -0.5
17
20.88
18.40
12 tháng
(2024-06-10) 		0.68 3.84% 479,626 -22,800 -0.5
16.79
20.88
18.40
24 tháng
(2023-06-14) 		2.93 18.80% 939,869 -210,800 -3.7
14.91
20.88
18.40
36 tháng
(2022-06-20) 		-0.02 -0.13% 1,165,249 -222,500 -3.8
12.37
21.01
18.40
60 tháng
(2020-06-29) 		8.38 82.73% 3,339,459 -95,596 -0.1
9.92
21.23
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2023
15.57
 100 16.67 16.67 15.57 0 0 0
19/10/2023
16.67
 0 16.67 16.67 16.67 0 0 0
18/10/2023
16.67
 0 16.67 16.67 16.67 0 0 0
17/10/2023
16.67
 100 17.00 17.00 16.67 0 0 0
16/10/2023
17.00
 3,300 18.18 18.18 16.41 0 0 0
13/10/2023
18.18
 0 18.18 18.18 18.18 0 0 0
12/10/2023
18.18
 0 18.18 18.18 18.18 0 0 0
11/10/2023
18.18
 200 17.68 18.18 17.68 0 0 0
10/10/2023
17.68
 100 16.83 17.68 17.68 0 0 0
09/10/2023
16.83
 0 16.83 16.83 16.83 0 0 0
06/10/2023
16.83
 500 17.59 17.59 16.83 0 0 0
05/10/2023
17.59
 100 18.01 18.01 17.59 0 0 0
04/10/2023
18.01
 200 18.52 18.52 16.83 0 0 0
03/10/2023
18.52
 0 18.52 18.52 18.52 0 0 0
02/10/2023
18.52
 1,400 18.86 18.86 17.09 0 0 0
29/09/2023
18.86
 600 18.27 19.61 16.83 0 0 0
28/09/2023
18.27
 600 18.52 18.52 16.83 0 0 0
27/09/2023
18.52
 0 18.52 18.52 18.52 0 0 0
26/09/2023
18.52
 0 18.52 18.52 18.52 0 0 0
25/09/2023
18.52
 0 18.52 18.52 18.52 0 0 0
22/09/2023
18.52
 400 18.60 19.44 17.00 0 0 0
21/09/2023
18.60
 300 19.11 19.11 17.26 0 0 0
20/09/2023
19.11
 100 17.51 19.11 19.11 0 0 0
19/09/2023
17.51
 0 17.51 17.51 17.51 0 0 0
18/09/2023
17.51
 300 19.19 19.19 17.34 0 0 0
15/09/2023
19.19
 100 17.93 19.19 19.19 0 0 0
14/09/2023
17.93
 300 17.68 17.93 17.34 0 0 0
13/09/2023
17.68
 300 18.01 18.01 17.09 0 0 0
12/09/2023
18.01
 300 17.00 18.01 16.83 0 0 0
11/09/2023
17.00
 2,400 18.77 18.77 17.00 0 0 0
08/09/2023
18.77
 100 17.68 18.77 18.77 0 0 0
07/09/2023
17.68
 200 18.52 18.52 17.68 0 0 0
06/09/2023
18.52
 100 17.17 18.52 18.52 0 0 0
05/09/2023
17.17
 1,600 16.83 18.43 16.83 0 0 0
31/08/2023
16.83
 3,400 18.69 20.03 16.83 0 0 0
30/08/2023
18.69
 0 18.69 18.69 18.69 0 0 0
29/08/2023
18.69
 0 18.69 18.69 18.69 0 0 0
28/08/2023
18.69
 0 18.69 18.69 18.69 0 0 0
25/08/2023
18.69
 200 18.69 18.69 16.83 0 0 0
24/08/2023
18.69
 300 17.26 18.69 16.83 0 0 0
23/08/2023
17.26
 0 17.26 17.26 17.26 0 0 0
22/08/2023
17.26
 0 17.26 17.26 17.26 0 0 0
21/08/2023
17.26
 0 17.26 17.26 17.26 0 0 0
18/08/2023
17.26
 0 17.26 17.26 17.26 0 0 0
17/08/2023
17.26
 100 15.91 17.26 17.26 0 0 0
16/08/2023
15.91
 700 16.33 16.33 15.91 0 0 0
15/08/2023
16.33
 100 16.58 16.58 16.33 0 0 0
14/08/2023
16.58
 0 16.58 16.58 16.58 0 0 0
11/08/2023
16.58
 0 16.58 16.58 16.58 0 0 0
10/08/2023
16.58
 0 16.58 16.58 16.58 0 0 0
09/08/2023
16.58
 0 16.58 16.58 16.58 0 0 0
08/08/2023
16.58
 0 16.58 16.58 16.58 0 0 0
07/08/2023
16.58
 300 16.67 16.67 16.58 0 0 0
04/08/2023
16.67
 200 16.67 16.67 16.67 0 0 0
03/08/2023
16.67
 0 16.67 16.67 16.67 0 0 0
02/08/2023
16.67
 100 18.35 18.35 16.67 0 0 0
01/08/2023
18.35
 0 18.35 18.35 18.35 0 0 0
31/07/2023
18.35
 2,500 18.86 18.86 18.35 0 0 0
28/07/2023
18.86
 0 18.86 18.86 18.86 0 0 0
27/07/2023
18.86
 2,900 17.17 18.86 15.82 0 0 0
26/07/2023
17.17
 0 17.17 17.17 17.17 0 0 0
25/07/2023
17.17
 300 17.42 17.42 15.82 0 0 0
24/07/2023
17.42
 0 17.42 17.42 17.42 0 0 0
21/07/2023
17.42
 600 17.26 17.42 17.42 0 0 0
20/07/2023
17.26
 600 17.68 17.68 17.26 0 0 0
19/07/2023
17.68
 0 17.68 17.68 17.68 0 0 0
18/07/2023
17.68
 800 16.75 17.68 16.75 0 0 0
17/07/2023
16.75
 100 15.57 16.75 16.75 0 0 0
14/07/2023
15.57
 6,200 17.00 17.00 15.57 0 0 0
13/07/2023
17.00
 0 17.00 17.00 17.00 0 0 0
12/07/2023
17.00
 300 17.51 17.51 16.67 0 0 0
11/07/2023
17.51
 100 17.09 17.51 17.51 0 0 0
10/07/2023
17.09
 0 17.09 17.09 17.09 0 0 0
07/07/2023
17.09
 1,200 17.09 18.43 15.66 0 0 0
06/07/2023
17.09
 0 17.09 17.09 17.09 0 0 0
05/07/2023
17.09
 0 15.91 17.09 15.91 0 0 0
04/07/2023
15.91
 100 18.35 18.35 15.91 0 0 0
03/07/2023
18.35
 3,500 16.67 18.35 16.67 0 0 0
30/06/2023
16.67
 0 18.52 16.67 16.67 0 0 0
29/06/2023
18.52
 0 18.52 18.52 18.52 0 0 0
28/06/2023
18.52
 100 18.52 18.52 18.52 0 0 0
27/06/2023
18.52
 0 18.52 18.52 18.52 0 0 0
26/06/2023
18.52
 103 17.00 18.52 18.52 0 0 0
23/06/2023
17.00
 10,125 18.77 18.77 16.92 0 0 0
22/06/2023
18.77
 0 19.02 18.77 18.77 0 0 0
21/06/2023
19.02
 1,700 19.02 19.02 17.51 0 500 -0.0
20/06/2023
19.02
 68,100 17.34 19.02 17.26 0 0 0
19/06/2023
17.34
 1,101 15.49 17.34 14.90 0 0 0
16/06/2023
15.49
 4,615 15.15 16.75 15.49 0 0 0
15/06/2023
15.15
 800 15.57 17.09 14.81 0 0 0
14/06/2023
15.57
 30,820 14.73 16.67 15.32 0 0 0
13/06/2023
14.73
 2,900 14.81 16.25 14.73 0 0 0
12/06/2023
14.81
 1,500 14.23 15.57 14.73 0 0 0
09/06/2023
14.23
 9,800 15.24 16.75 14.23 0 0 0
08/06/2023
15.24
 800 13.89 15.24 14.98 0 0 0
07/06/2023
13.89
 2,414 14.06 14.73 13.89 0 0 0
06/06/2023
14.06
 2,900 14.48 14.48 13.55 0 0 0
05/06/2023
14.48
 301 15.91 15.91 14.48 0 0 0
02/06/2023
15.91
 4,850 17.68 17.68 15.91 0 0 0
01/06/2023
17.68
 3,100 18.35 18.35 16.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |