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)
09/02/2022
21.30
 2,114 21.45 21.45 19.79 100 0 0.0
08/02/2022
21.45
 400 21.69 21.69 20.19 100 0 0.0
07/02/2022
21.69
 1,000 22.17 22.17 19.95 100 0 0.0
28/01/2022
22.17
 5,300 20.50 22.17 22.17 5,300 0 0.1
27/01/2022
20.50
 100 20.11 20.50 20.50 100 0 0.0
26/01/2022
20.11
 1,100 20.42 20.42 19.16 200 0 0.0
25/01/2022
20.42
 2,000 20.50 20.50 19.16 200 0 0.0
24/01/2022
20.50
 1,900 20.58 20.58 19.08 1,000 0 0.0
21/01/2022
20.58
 500 20.58 20.58 20.58 0 0 0
20/01/2022
20.58
 104 20.82 20.82 20.58 0 0 0
19/01/2022
20.82
 100 20.42 20.82 20.82 100 0 0.0
18/01/2022
20.42
 1,600 20.19 20.90 19.71 300 0 0.0
17/01/2022
20.19
 900 20.74 20.74 20.19 0 0 0
14/01/2022
20.74
 500 20.66 20.74 19.87 100 0 0.0
13/01/2022
20.66
 300 21.37 21.37 20.03 100 0 0.0
12/01/2022
21.37
 0 21.37 21.37 21.37 0 0 0
11/01/2022
21.37
 0 21.37 21.37 21.37 0 0 0
10/01/2022
21.37
 500 21.69 21.69 21.37 0 0 0
07/01/2022
21.69
 3,200 21.69 22.96 19.87 800 0 0.0
06/01/2022
21.69
 600 21.30 21.69 19.71 100 0 0.0
05/01/2022
21.30
 400 22.09 22.09 20.35 100 0 0.0
04/01/2022
22.09
 0 22.09 22.09 22.09 0 0 0
31/12/2021
22.09
 5,300 22.17 22.56 20.27 4,600 0 0.1
30/12/2021
22.17
 0 22.17 22.17 22.17 0 0 0
29/12/2021
22.17
 2,900 21.77 22.17 20.58 2,200 0 0.1
28/12/2021
21.77
 300 21.30 21.77 21.69 300 0 0.0
27/12/2021
21.30
 2,800 22.09 22.09 20.98 300 0 0.0
24/12/2021
22.09
 500 22.09 22.09 22.01 0 0 0
23/12/2021
22.09
 500 22.09 22.09 22.01 0 0 0
22/12/2021
22.09
 3,117 22.80 22.80 20.58 1,000 0 0.0
21/12/2021
22.80
 200 22.88 22.88 21.06 100 0 0.0
20/12/2021
22.88
 3,300 22.72 23.75 20.58 2,300 0 0.1
17/12/2021
22.72
 6,500 21.06 22.96 19.47 4,400 0 0.1
16/12/2021
21.06
 4,917 22.17 22.96 21.06 1,500 0 0.0
15/12/2021
22.17
 56,500 20.19 22.17 19.55 53,300 0 1.4
14/12/2021
20.19
 2,601 20.58 20.58 19.79 0 0 0
13/12/2021
20.58
 6,900 19.79 20.58 19.71 100 500 -0.0
10/12/2021
19.79
 1,500 20.11 20.11 19.00 100 0 0.0
09/12/2021
20.11
 900 20.27 20.27 18.68 200 0 0.0
08/12/2021
20.27
 2,200 19.79 20.58 18.84 300 0 0.0
07/12/2021
19.79
 1,800 20.27 20.27 18.29 1,100 1,700 -0.0
06/12/2021
20.27
 12,600 20.27 20.98 19.24 7,100 0 0.2
03/12/2021
20.27
 4,401 20.19 21.37 19.24 2,100 100 0.1
02/12/2021
20.19
 4,800 20.27 20.42 19.24 300 0 0.0
01/12/2021
20.27
 7,400 20.82 20.82 20.03 200 0 0.0
30/11/2021
20.82
 28,300 20.03 20.98 19.47 24,200 0 0.6
29/11/2021
20.03
 51,900 19.40 20.19 19.00 19,700 0 0.5
26/11/2021
19.40
 9,600 19.40 19.40 18.68 5,400 0 0.1
25/11/2021
19.40
 17,000 19.16 20.58 19.08 2,300 0 0.1
24/11/2021
19.16
 12,800 18.92 19.24 18.68 10,600 0 0.3
23/11/2021
18.92
 2,800 18.37 19.32 18.60 1,700 0 0.0
22/11/2021
18.37
 3,900 19.32 19.32 18.29 200 0 0.0
19/11/2021
19.32
 15,200 19.32 19.32 18.37 500 0 0.0
18/11/2021
19.32
 7,500 19.00 19.63 18.29 900 0 0.0
17/11/2021
19.00
 19,400 18.92 19.55 18.29 400 0 0.0
16/11/2021
18.92
 2,800 19.08 19.71 18.68 200 0 0.0
15/11/2021
19.08
 3,100 19.16 19.16 18.68 0 0 0
12/11/2021
19.16
 4,400 19.40 19.47 18.84 0 0 0
11/11/2021
19.40
 2,300 19.24 19.71 18.45 300 0 0.0
10/11/2021
19.24
 6,600 19.32 19.32 19.00 100 0 0.0
09/11/2021
19.32
 5,300 19.40 19.40 19.00 0 0 0
08/11/2021
19.40
 4,203 19.40 19.79 18.60 200 0 0.0
05/11/2021
19.40
 6,600 19.79 19.79 18.13 200 0 0.0
04/11/2021
19.79
 0 19.79 19.79 19.79 0 0 0
03/11/2021
19.79
 6,700 19.79 19.79 19.08 400 0 0.0
02/11/2021
19.79
 15,400 19.08 19.87 19.08 300 0 0.0
01/11/2021
19.08
 4,700 18.29 19.55 18.21 800 0 0.0
29/10/2021
18.29
 19,900 18.21 19.71 17.81 9,000 0 0.2
28/10/2021
18.21
 9,400 18.52 18.52 17.57 0 0 0
27/10/2021
18.52
 3,100 18.52 18.84 17.81 300 0 0.0
26/10/2021
18.52
 1,700 18.52 18.92 18.21 100 0 0.0
25/10/2021
18.52
 23,200 17.42 18.52 17.18 200 0 0.0
22/10/2021
17.42
 9,900 18.29 18.29 17.02 0 800 -0.0
21/10/2021
18.29
 20,200 18.37 19.00 16.55 6,400 10,500 -0.1
20/10/2021
18.37
 25,400 19.32 19.32 18.21 300 0 0.0
19/10/2021
19.32
 8,800 19.00 19.71 18.60 1,500 0 0.0
18/10/2021
19.00
 11,003 19.79 19.79 18.60 0 0 0
15/10/2021
19.79
 2,200 19.63 19.95 19.63 200 0 0.0
14/10/2021
19.63
 2,900 20.03 20.03 19.16 0 0 0
13/10/2021
20.03
 0 20.03 20.03 20.03 0 0 0
12/10/2021
20.03
 18,000 19.87 20.11 18.21 2,000 9,000 -0.2
11/10/2021
19.87
 8,400 19.71 19.87 18.84 700 0 0.0
08/10/2021
19.71
 14,300 19.71 19.71 19.40 200 10,000 -0.2
07/10/2021
19.71
 10,927 20.03 20.03 19.40 100 5,000 -0.1
06/10/2021
20.03
 10,900 20.42 20.42 19.63 100 3,100 -0.1
05/10/2021
20.42
 8,200 20.58 20.58 19.79 0 8,000 -0.2
04/10/2021
20.58
 611 20.82 20.82 20.58 0 0 0
01/10/2021
20.82
 100 20.90 20.90 20.82 0 0 0
30/09/2021
20.90
 19,500 20.11 20.90 19.55 17,200 0 0.5
29/09/2021
20.11
 3,100 19.95 20.42 19.40 500 0 0.0
28/09/2021
19.95
 5,249 19.79 19.95 19.63 400 0 0.0
27/09/2021
19.79
 4,300 20.82 20.82 19.79 300 0 0.0
24/09/2021
20.82
 10,800 20.82 20.82 20.03 5,300 0 0.1
23/09/2021
20.82
 12,100 20.82 20.98 19.79 2,600 0 0.1
22/09/2021
20.82
 21,200 20.35 20.90 19.63 2,200 13,100 -0.3
21/09/2021
20.35
 30,411 20.27 20.50 19.40 500 25,400 -0.6
20/09/2021
20.27
 15,900 21.37 21.37 19.95 500 7,000 -0.2
17/09/2021
21.37
 4,500 21.77 22.17 20.35 600 100 0.0
16/09/2021
21.77
 5,000 22.01 22.01 19.95 200 100 0.0
15/09/2021
22.01
 8,730 22.01 22.80 19.95 3,900 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |