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

20.30
-0.10
(-0.49%)
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
(2024-08-21) 		-0.10 -0.49% 14,800 0 0
20
20.80
20.30
2 tháng
(2024-07-22) 		1.90 10.27% 44,100 0 0
18.50
20.80
20.30
3 tháng
(2024-06-24) 		1.80 9.68% 58,100 0 0
18.50
20.80
20.30
6 tháng
(2024-03-25) 		3.56 21.12% 182,900 -27,500 -0.5
16.84
20.80
20.30
12 tháng
(2023-09-26) 		0.44 2.22% 403,000 -187,500 -3.2
16.06
20.80
20.30
24 tháng
(2022-10-03) 		3.62 21.60% 739,365 -214,700 -3.7
13.34
20.80
20.30
36 tháng
(2021-10-06) 		0.37 1.85% 1,495,173 -50,300 0.6
13.34
22.88
20.30
60 tháng
(2019-10-17) 		7.79 61.74% 3,065,956 -128,296 -0.5
9.89
22.88
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
11.27
 100 11.78 11.78 11.27 0 0 0
10/07/2017
11.78
 4,600 11.50 11.78 10.38 1,900 0 0.0
07/07/2017
11.50
 0 11.50 11.50 11.50 0 0 0
06/07/2017
11.50
 3,900 11.89 12.06 11.22 2,400 0 0.0
05/07/2017
11.89
 1,100 12.23 12.23 11.50 700 0 0.0
04/07/2017
12.23
 100 12.23 12.23 12.23 100 0 0.0
03/07/2017
12.23
 100 12.23 12.23 12.23 100 0 0.0
30/06/2017
12.23
 6,500 11.22 12.34 11.16 6,500 1,900 0.1
29/06/2017
11.22
 0 11.22 11.22 11.22 0 0 0
28/06/2017
11.22
 100 11.11 11.22 11.22 100 100 0
27/06/2017
11.11
 600 11.22 11.22 10.83 100 0 0.0
26/06/2017
11.22
 100 11.16 11.22 11.22 100 100 0
23/06/2017
11.16
 1,500 11.16 11.22 10.83 400 100 0.0
22/06/2017
11.16
 4,100 11.22 11.22 10.83 2,100 0 0.0
21/06/2017
11.22
 800 11.22 11.22 11.11 700 200 0.0
20/06/2017
11.22
 2,100 11.16 11.22 10.99 1,900 200 0.0
19/06/2017
11.16
 1,800 11.33 11.44 11.05 1,700 100 0.0
16/06/2017
11.33
 800 11.55 11.55 10.94 200 0 0.0
15/06/2017
11.55
 4,400 11.33 11.67 11.11 4,200 0 0.1
14/06/2017
11.33
 700 11.27 11.67 10.88 600 0 0.0
13/06/2017
11.27
 1,900 11.33 11.44 10.94 700 0 0.0
12/06/2017
11.33
 3,100 10.94 11.72 10.88 3,000 0 0.1
09/06/2017
10.94
 2,600 10.71 10.94 10.60 2,600 0 0.0
08/06/2017
10.71
 3,800 10.15 10.71 9.93 3,700 0 0.1
07/06/2017
10.15
 1,400 10.21 10.32 9.87 1,100 0 0.0
06/06/2017
10.21
 600 9.87 10.21 10.04 600 0 0.0
05/06/2017
9.87
 7,600 9.87 10.04 9.59 100 0 0.0
02/06/2017
9.87
 700 9.93 10.21 9.82 500 0 0.0
01/06/2017
9.93
 3,000 10.04 10.21 9.65 500 0 0.0
31/05/2017
10.04
 2,800 10.10 10.21 9.65 2,000 0 0.0
30/05/2017
10.10
 2,700 10.10 10.38 9.93 2,000 0 0.0
29/05/2017
10.10
 0 10.10 10.10 10.10 0 0 0
26/05/2017
10.10
 600 9.82 10.10 9.93 600 0 0.0
25/05/2017
9.82
 700 9.82 9.98 9.59 600 0 0.0
24/05/2017
9.82
 600 9.93 9.93 9.59 100 0 0.0
23/05/2017
9.93
 700 10.04 10.04 9.54 500 300 0.0
22/05/2017
10.04
 4,700 9.54 10.04 9.25 1,800 0 0.0
19/05/2017
9.54
 5,500 9.82 9.82 9.54 5,000 0 0.1
18/05/2017
9.82
 100 9.54 9.82 9.82 100 0 0.0
17/05/2017
9.54
 1,100 9.82 9.93 9.54 1,100 0 0.0
16/05/2017
9.82
 600 9.65 9.82 9.48 400 0 0.0
15/05/2017
9.65
 1,500 9.70 10.04 9.42 1,200 100 0.0
12/05/2017
9.70
 100 9.54 9.70 9.70 100 0 0.0
11/05/2017
9.54
 1,700 9.54 9.65 9.37 1,600 0 0.0
10/05/2017
9.54
 7,700 9.42 9.82 9.25 5,500 600 0.1
09/05/2017
9.42
 0 9.42 9.42 9.42 0 0 0
08/05/2017
9.42
 0 9.42 9.42 9.42 0 0 0
05/05/2017
9.42
 0 9.42 9.42 9.42 0 0 0
04/05/2017
9.42
 1,800 9.37 9.65 9.14 1,200 0 0.0
03/05/2017
9.37
 2,000 9.48 9.65 8.75 700 0 0.0
28/04/2017
9.48
 15,100 9.14 9.54 9.20 15,100 7,100 0.1
27/04/2017
9.14
 100 9.09 9.14 9.14 100 100 0
26/04/2017
9.09
 1,400 9.03 9.09 9.09 100 0 0.0
25/04/2017
9.03
 18,200 8.92 9.14 8.92 18,200 14,200 0.1
24/04/2017
8.92
 10,400 8.97 9.14 8.92 100 0 0.0
21/04/2017
8.97
 1,300 8.97 9.20 8.97 100 100 0
20/04/2017
8.97
 1,600 9.20 9.20 8.92 0 0 0
19/04/2017
9.20
 100 9.20 9.20 9.20 100 0 0.0
18/04/2017
9.20
 0 9.20 9.20 9.20 0 0 0
17/04/2017
9.20
 2,300 9.31 9.31 8.92 300 0 0.0
14/04/2017
9.31
 2,300 9.09 9.54 9.09 2,100 0 0.0
13/04/2017
9.09
 700 9.14 9.14 8.92 200 0 0.0
12/04/2017
9.14
 100 8.97 9.14 9.14 100 0 0.0
11/04/2017
8.97
 7,400 9.09 9.09 8.97 0 5,000 -0.1
10/04/2017
9.09
 100 8.97 9.09 9.09 100 0 0.0
07/04/2017
8.97
 2,900 8.97 8.97 8.97 0 2,500 -0.0
05/04/2017
8.97
 1,300 9.09 9.09 8.92 300 1,200 -0.0
04/04/2017
9.09
 12,900 9.20 9.20 8.92 100 600 -0.0
03/04/2017
9.20
 0 9.20 9.20 9.20 0 0 0
31/03/2017
9.20
 4,200 9.09 9.20 8.97 3,700 2,500 0.0
30/03/2017
9.09
 5,700 9.20 9.20 8.92 5,200 5,700 -0.0
29/03/2017
9.20
 100 9.03 9.20 9.20 100 100 0
28/03/2017
9.03
 300 9.09 9.09 9.03 100 100 0
27/03/2017
9.09
 600 9.09 9.09 8.92 100 600 -0.0
24/03/2017
9.09
 200 9.09 9.20 9.09 200 200 0
23/03/2017
9.09
 0 9.09 9.09 9.09 0 0 0
22/03/2017
9.09
 2,000 9.09 9.20 8.92 200 2,000 -0.0
21/03/2017
9.09
 2,000 9.20 9.20 8.97 300 2,000 -0.0
20/03/2017
9.20
 3,600 9.37 9.37 9.20 3,600 1,300 0.0
17/03/2017
9.37
 0 9.37 9.37 9.37 0 0 0
16/03/2017
9.37
 1,000 9.09 9.37 9.14 1,000 0 0.0
15/03/2017
9.09
 400 9.03 9.09 8.41 100 100 0
14/03/2017
9.03
 100 8.92 9.03 9.03 100 0 0.0
13/03/2017
8.92
 2,000 9.09 9.09 8.81 900 0 0.0
10/03/2017
9.09
 4,300 9.20 9.20 8.69 100 700 -0.0
09/03/2017
9.20
 100 9.03 9.20 9.20 100 100 0
08/03/2017
9.03
 300 9.09 9.20 9.03 300 100 0.0
07/03/2017
9.09
 2,500 9.09 9.54 8.92 1,400 1,300 0.0
06/03/2017
9.09
 200 9.09 9.09 8.86 100 100 0
03/03/2017
9.09
 100 9.09 9.09 9.09 0 100 -0.0
02/03/2017
9.09
 600 8.97 9.20 8.97 200 500 -0.0
01/03/2017
8.97
 500 9.09 9.09 8.97 0 100 -0.0
28/02/2017
9.09
 100 9.09 9.09 9.09 100 100 0
27/02/2017
9.09
 4,100 9.09 9.09 8.92 1,300 3,900 -0.0
24/02/2017
9.09
 700 8.97 9.20 8.92 400 0 0.0
23/02/2017
8.97
 4,900 9.25 9.48 8.97 500 3,400 -0.0
22/02/2017
9.25
 200 9.25 9.25 8.97 100 0 0.0
21/02/2017
9.25
 14,000 9.70 9.70 8.97 700 13,100 -0.2
20/02/2017
9.70
 34,700 8.97 9.82 8.92 24,700 24,800 0.0
17/02/2017
8.97
 9,200 9.14 9.14 8.92 5,200 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |