CTCP Dược và Thiết bị Y tế Đà Nẵng (ddn)

7.70
-0.20
(-2.53%)
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
(2024-10-14) 		0.20 2.56% 46,500 0 0
7.70
8.50
7.90
2 tháng
(2024-09-16) 		0.30 3.90% 99,700 0 0
7.70
8.50
7.90
3 tháng
(2024-08-15) 		0.10 1.27% 159,500 0 0
7.70
8.50
7.90
6 tháng
(2024-05-17) 		0.20 2.56% 643,760 0 0
7.70
9.60
7.90
12 tháng
(2023-11-20) 		0 0% 1,004,297 0 0
7.50
9.60
7.90
24 tháng
(2022-11-24) 		-1.90 -19.23% 4,181,859 0 0
7.50
11.62
7.90
36 tháng
(2021-11-29) 		-11.13 -58.19% 11,100,250 -920 -0.0
7.50
21.47
7.90
60 tháng
(2019-12-10) 		1.44 22.02% 25,905,195 18,380 0.2
6.14
21.47
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
15.06
 14,600 14.98 15.15 13.85 0 0 0
20/01/2022
14.98
 20,600 14.20 15.15 14.20 0 0 0
19/01/2022
14.72
 17,400 15.41 15.41 14.63 0 0 0
18/01/2022
15.41
 7,600 14.55 15.67 14.46 0 0 0
17/01/2022
15.32
 14,900 16.28 16.97 15.32 0 0 0
14/01/2022
16.71
 19,100 16.45 16.88 15.84 0 0 0
13/01/2022
16.80
 29,800 16.54 17.40 16.45 0 0 0
12/01/2022
16.54
 36,228 16.88 17.32 15.58 0 0 0
11/01/2022
17.23
 34,300 16.97 17.23 16.62 0 0 0
10/01/2022
17.23
 46,000 17.40 17.40 17.06 0 0 0
07/01/2022
17.66
 60,500 17.32 17.66 17.23 0 0 0
06/01/2022
17.66
 41,700 17.32 17.75 17.32 0 0 0
05/01/2022
17.66
 27,327 17.49 18.01 17.32 0 0 0
04/01/2022
18.01
 48,900 17.58 18.10 17.40 0 0 0
31/12/2021
17.49
 62,221 17.75 18.10 16.88 0 0 0
30/12/2021
17.75
 46,365 17.49 18.27 16.88 0 0 0
29/12/2021
18.18
 35,405 18.01 18.61 17.92 0 0 0
28/12/2021
18.35
 86,979 17.58 18.44 17.32 0 0 0
27/12/2021
17.75
 93,990 17.23 18.27 17.23 0 0 0
24/12/2021
17.58
 67,905 18.18 18.18 17.06 0 0 0
23/12/2021
17.32
 60,900 17.75 17.75 17.06 0 0 0
22/12/2021
18.01
 26,100 18.61 19.05 16.88 0 0 0
21/12/2021
18.61
 35,025 18.87 19.22 17.84 0 0 0
20/12/2021
18.87
 127,054 17.75 19.48 17.75 0 0 0
17/12/2021
18.18
 82,506 17.58 18.61 16.88 0 0 0
16/12/2021
17.75
 37,655 18.01 18.01 17.66 0 0 0
15/12/2021
18.01
 41,545 17.92 18.79 17.84 0 0 0
14/12/2021
18.18
 33,804 17.58 18.61 17.49 0 0 0
13/12/2021
18.18
 41,400 17.75 18.61 17.40 0 0 0
10/12/2021
18.18
 48,900 17.92 18.53 17.49 0 0 0
09/12/2021
18.35
 27,900 18.53 19.57 18.01 0 0 0
08/12/2021
18.35
 17,750 17.84 20.43 17.84 0 0 0
07/12/2021
17.84
 40,026 17.75 18.44 17.49 0 400 -0.0
06/12/2021
18.53
 79,400 19.91 19.91 16.88 0 0 0
03/12/2021
19.83
 104,100 20.26 21.30 19.31 0 400 -0.0
02/12/2021
20.61
 160,910 20.78 22.16 19.74 0 0 0
01/12/2021
21.47
 193,441 22.08 24.24 21.04 0 0 0
30/11/2021
21.47
 285,691 21.47 21.47 19.83 0 0 0
29/11/2021
19.13
 220,893 17.14 19.13 17.14 0 0 0
26/11/2021
17.32
 91,372 16.88 17.32 16.19 0 0 0
25/11/2021
17.14
 20,900 17.75 17.75 16.80 0 0 0
24/11/2021
17.40
 32,325 17.06 17.40 17.06 0 0 0
23/11/2021
16.97
 27,265 16.97 16.97 16.45 0 0 0
22/11/2021
16.54
 59,700 17.32 17.32 16.10 0 0 0
19/11/2021
17.66
 64,422 17.58 18.18 17.32 0 0 0
18/11/2021
17.75
 62,920 18.01 18.18 17.58 0 0 0
17/11/2021
17.92
 93,660 18.61 18.61 17.32 0 0 0
16/11/2021
18.96
 56,600 19.48 19.48 18.61 0 0 0
15/11/2021
19.39
 77,866 19.05 19.91 19.05 0 0 0
12/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
12/11/2021
18.87
 159,511 17.92 19.31 16.80 0 0 0
11/11/2021
17.32
 119,200 17.84 18.07 16.56 0 0 0
10/11/2021
17.77
 109,075 17.24 18.45 17.24 0 0 0
09/11/2021
17.24
 159,067 16.79 17.47 16.79 0 0 0
08/11/2021
16.49
 216,109 15.73 16.71 15.73 0 0 0
05/11/2021
15.21
 55,165 14.83 15.28 14.46 0 0 0
04/11/2021
14.98
 45,082 15.06 15.06 14.91 0 0 0
03/11/2021
15.06
 109,671 15.28 16.19 15.06 0 0 0
02/11/2021
15.36
 107,164 14.53 15.73 14.46 0 0 0
01/11/2021
14.53
 42,408 14.46 14.61 14.46 0 0 0
29/10/2021
14.46
 30,385 14.46 14.61 14.30 0 0 0
28/10/2021
14.38
 43,820 14.61 14.61 14.30 0 0 0
27/10/2021
14.38
 29,300 14.76 14.76 14.38 0 0 0
26/10/2021
14.61
 37,910 14.98 14.98 14.38 0 0 0
25/10/2021
14.68
 20,620 14.15 14.68 14.15 0 0 0
22/10/2021
14.30
 18,700 14.68 14.68 14.23 0 0 0
21/10/2021
14.30
 12,258 14.30 14.61 14.15 0 0 0
20/10/2021
14.38
 63,100 14.30 14.68 14.15 0 0 0
19/10/2021
14.46
 11,807 14.91 14.91 14.30 0 0 0
18/10/2021
14.76
 37,158 15.21 15.21 14.76 0 0 0
15/10/2021
15.28
 47,723 14.91 15.28 14.83 0 0 0
14/10/2021
14.61
 57,003 14.08 14.76 14.08 0 0 0
13/10/2021
14.53
 18,233 14.46 14.53 14.38 0 0 0
12/10/2021
14.46
 38,400 14.68 14.68 14.30 0 0 0
11/10/2021
14.61
 48,159 14.46 14.68 14.23 0 0 0
08/10/2021
14.46
 18,081 14.83 14.83 14.23 0 0 0
07/10/2021
14.23
 23,315 14.15 14.83 14.15 0 0 0
06/10/2021
14.46
 25,424 14.08 14.46 14.08 0 0 0
05/10/2021
14.30
 38,449 14.53 14.68 14.15 0 0 0
04/10/2021
14.46
 24,901 14.23 14.83 14.23 0 0 0
01/10/2021
14.15
 30,200 14.30 14.38 14.15 0 0 0
30/09/2021
14.46
 19,600 14.53 14.68 14.08 0 0 0
29/09/2021
14.61
 33,462 14.30 14.83 14.15 0 0 0
28/09/2021
13.93
 73,400 13.70 14.68 13.70 0 0 0
27/09/2021
14.68
 48,950 15.28 15.28 14.68 0 0 0
24/09/2021
15.43
 38,252 15.89 15.89 15.21 0 200 -0.0
23/09/2021
15.81
 42,312 15.81 15.96 15.81 0 2,000 -0.0
22/09/2021
15.81
 59,812 15.66 16.49 15.43 0 100 -0.0
21/09/2021
15.66
 102,002 16.19 16.19 15.06 200 0 0.0
20/09/2021
16.19
 93,529 16.71 16.71 15.96 300 0 0.0
17/09/2021
16.79
 33,310 16.79 17.24 16.56 200 0 0.0
16/09/2021
17.24
 36,912 17.69 17.77 16.86 0 0 0
15/09/2021
18.07
 190,340 16.11 18.37 15.06 1,500 200 0.0
14/09/2021
15.73
 123,630 16.79 16.94 15.73 0 0 0
13/09/2021
16.94
 201,733 17.62 18.07 16.94 0 400 -0.0
10/09/2021
17.62
 135,180 18.75 18.75 17.62 0 1,200 -0.0
09/09/2021
18.45
 78,100 18.29 18.82 18.14 0 0 0
08/09/2021
18.22
 139,720 18.29 18.82 17.77 200 0 0.0
07/09/2021
18.82
 196,888 19.95 20.10 18.14 0 0 0
06/09/2021
20.55
 149,667 20.48 22.21 18.82 0 0 0
01/09/2021
20.55
 320,347 21.46 21.46 18.07 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |