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)
04/07/2022
19.96
 200 20.13 20.13 19.96 200 0 0.0
01/07/2022
20.13
 0 20.13 20.13 20.13 0 0 0
30/06/2022
20.13
 1,700 19.88 20.13 20.13 1,700 0 0.0
29/06/2022
19.88
 0 19.88 19.88 19.88 0 0 0
28/06/2022
19.88
 700 19.38 19.88 19.88 700 0 0.0
27/06/2022
19.38
 0 19.38 19.38 19.38 0 0 0
24/06/2022
19.38
 1,100 19.96 19.96 18.37 100 0 0.0
23/06/2022
19.96
 0 19.96 19.96 19.96 0 0 0
22/06/2022
19.96
 0 19.96 19.96 19.96 0 0 0
21/06/2022
19.96
 0 19.96 19.96 19.96 0 0 0
20/06/2022
19.96
 0 19.96 19.96 19.96 0 0 0
17/06/2022
19.96
 0 19.96 19.96 19.96 0 0 0
16/06/2022
19.96
 0 19.96 19.96 19.96 0 0 0
15/06/2022
19.96
 600 20.05 20.05 18.12 300 0 0.0
14/06/2022
20.05
 0 20.05 20.05 20.05 0 0 0
13/06/2022
20.05
 0 20.05 20.05 20.05 0 0 0
10/06/2022
20.05
 0 20.05 20.05 20.05 0 0 0
09/06/2022
20.05
 200 18.62 20.05 20.05 100 0 0.0
08/06/2022
18.62
 500 20.38 20.38 18.62 100 0 0.0
07/06/2022
20.38
 0 20.38 20.38 20.38 0 0 0
06/06/2022
20.38
 0 20.38 20.38 20.38 0 0 0
03/06/2022
20.38
 0 20.38 20.38 20.38 0 0 0
02/06/2022
20.38
 0 20.38 20.38 20.38 0 0 0
01/06/2022
20.38
 0 20.38 20.38 20.38 0 0 0
31/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
30/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
27/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
26/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
25/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
24/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
23/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
20/05/2022
20.38
 100 19.54 20.38 20.38 100 0 0.0
19/05/2022
19.54
 0 19.54 19.54 19.54 0 0 0
18/05/2022
19.54
 200 19.63 19.63 17.78 100 0 0.0
17/05/2022
19.63
 0 19.63 19.63 19.63 0 0 0
16/05/2022
19.63
 0 19.63 19.63 19.63 0 0 0
13/05/2022
19.63
 300 19.54 19.63 17.70 100 0 0.0
12/05/2022
19.54
 300 19.63 19.63 18.37 100 0 0.0
11/05/2022
19.63
 300 19.63 20.13 18.54 200 0 0.0
10/05/2022
19.63
 100 18.37 19.63 19.63 100 0 0.0
09/05/2022
18.37
 2,400 20.38 20.38 18.37 0 0 0
06/05/2022
20.38
 100 19.46 20.38 20.38 100 0 0.0
05/05/2022
19.46
 1,200 19.46 19.54 18.79 700 0 0.0
04/05/2022
19.46
 200 20.89 20.89 19.46 0 0 0
29/04/2022
20.89
 5,300 19.38 20.89 20.89 5,300 0 0.1
28/04/2022
19.38
 500 19.63 19.63 19.38 500 0 0.0
27/04/2022
19.63
 600 19.71 20.05 19.63 100 0 0.0
26/04/2022
19.71
 1,000 19.54 19.71 18.45 300 0 0.0
25/04/2022
19.54
 1,400 20.13 20.13 18.12 600 0 0.0
22/04/2022
20.13
 400 20.13 20.13 19.71 400 0 0.0
21/04/2022
20.13
 400 20.38 20.38 19.71 400 0 0.0
20/04/2022
20.38
 100 19.88 20.38 20.38 100 0 0.0
19/04/2022
19.88
 1,100 19.96 19.96 18.12 0 0 0
18/04/2022
19.96
 700 20.13 20.13 19.71 100 0 0.0
15/04/2022
20.13
 0 20.13 20.13 20.13 0 0 0
14/04/2022
20.13
 0 20.13 20.13 20.13 0 0 0
13/04/2022
20.13
 500 20.13 20.13 20.13 0 0 0
12/04/2022
20.13
 0 20.13 20.13 20.13 0 0 0
08/04/2022
20.13
 128 20.13 20.13 20.13 0 0 0
07/04/2022
20.13
 100 20.13 20.13 20.13 0 0 0
06/04/2022
20.13
 1,900 20.21 20.21 18.54 200 0 0.0
05/04/2022
20.21
 400 20.21 20.21 20.13 100 0 0.0
04/04/2022
20.21
 200 20.30 20.30 19.88 100 100 0
01/04/2022
20.30
 1,300 20.38 20.38 18.62 200 0 0.0
31/03/2022
20.38
 0 20.38 20.38 20.38 0 0 0
30/03/2022
20.38
 0 20.38 20.38 20.38 0 0 0
29/03/2022
20.38
 300 20.47 20.47 19.80 100 0 0.0
28/03/2022
20.47
 1,300 20.55 20.55 19.80 100 0 0.0
25/03/2022
20.55
 1,800 20.13 20.80 20.13 1,600 0 0.0
24/03/2022
20.13
 3,700 20.13 20.13 19.71 400 0 0.0
23/03/2022
20.13
 700 20.21 20.21 19.29 100 0 0.0
22/03/2022
20.21
 100 19.71 20.21 20.21 100 0 0.0
21/03/2022
19.71
 300 20.55 20.55 19.71 0 0 0
18/03/2022
20.55
 0 20.55 20.55 20.55 0 0 0
17/03/2022
20.55
 0 20.55 20.55 20.55 0 0 0
16/03/2022
20.55
 2,000 20.38 20.89 20.55 100 0 0.0
15/03/2022
20.38
 0 20.38 20.38 20.38 0 0 0
14/03/2022
20.38
 1,100 20.55 20.55 19.38 100 0 0.0
11/03/2022
20.55
 1,200 20.55 20.55 19.96 600 0 0.0
10/03/2022
20.55
 1,100 20.63 20.63 20.21 100 0 0.0
09/03/2022
20.63
 1,300 20.72 20.72 19.71 1,100 0 0.0
08/03/2022
20.72
 2,500 20.89 20.89 20.21 800 0 0.0
07/03/2022
20.89
 2,800 21.14 21.14 20.13 300 0 0.0
04/03/2022
21.14
 3,900 21.39 21.39 19.96 600 0 0.0
03/03/2022
21.39
 6,300 21.47 21.47 19.88 100 0 0.0
02/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2022
21.47
 1,900 21.14 21.64 20.63 500 0 0.0
01/03/2022
21.14
 4,100 21.14 21.14 20.98 0 0 0
28/02/2022
21.14
 32,100 21.22 21.30 20.58 10,500 20,000 -0.3
25/02/2022
21.22
 11,100 20.50 21.61 19.79 300 0 0.0
24/02/2022
20.50
 0 20.50 20.50 20.50 0 0 0
23/02/2022
20.50
 2,100 20.58 20.58 20.19 600 0 0.0
22/02/2022
20.58
 1,400 20.50 20.58 20.35 100 0 0.0
21/02/2022
20.50
 300 20.42 20.50 19.87 100 0 0.0
18/02/2022
20.42
 2,000 20.58 20.58 20.27 0 0 0
17/02/2022
20.58
 6,514 20.58 20.58 20.42 0 0 0
16/02/2022
20.58
 4,100 20.50 21.61 20.42 100 200 -0.0
15/02/2022
20.50
 2,400 20.50 21.61 20.42 200 0 0.0
14/02/2022
20.50
 6,700 20.98 20.98 19.95 100 0 0.0
11/02/2022
20.98
 2,900 21.30 21.93 19.79 500 0 0.0
10/02/2022
21.30
 2,400 21.30 23.20 19.95 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |