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)
19/09/2014
6.25
 2,500 6.32 6.32 6.25 2,000 0 0.0
18/09/2014
6.32
 0 6.32 6.32 6.32 0 0 0
17/09/2014
6.32
 5,400 6.25 6.32 5.90 5,100 0 0.1
16/09/2014
6.25
 1,100 6.25 6.25 6.18 1,100 0 0.0
15/09/2014
6.25
 5,800 6.28 6.28 6.25 5,800 0 0.1
12/09/2014
6.28
 5,100 6.38 6.38 6.18 5,100 0 0.1
11/09/2014
6.38
 900 6.45 6.45 6.18 900 0 0.0
10/09/2014
6.45
 1,600 6.25 6.45 6.18 1,600 100 0.0
09/09/2014
6.25
 2,000 6.35 6.35 6.25 2,000 0 0.0
08/09/2014
6.35
 100 6.25 6.35 6.35 100 0 0.0
05/09/2014
6.25
 700 6.32 6.32 6.25 700 0 0.0
04/09/2014
6.32
 100 6.21 6.32 6.32 100 0 0.0
03/09/2014
6.21
 6,500 6.32 6.32 6.21 6,500 0 0.0
29/08/2014
6.32
 400 6.35 6.35 6.18 400 0 0.0
28/08/2014
6.35
 0 6.35 6.35 6.35 0 0 0
27/08/2014
6.35
 1,300 6.32 6.35 5.70 100 0 0.0
26/08/2014
6.32
 100 6.18 6.32 6.32 100 0 0.0
25/08/2014
6.18
 1,000 6.32 6.32 6.18 1,000 0 0.0
22/08/2014
6.32
 1,900 6.25 6.32 6.25 15,000 12,000 0.1
21/08/2014
6.25
 15,000 6.25 6.25 6.21 15,000 12,000 0.1
20/08/2014
6.25
 8,000 6.18 6.25 6.14 8,000 100 0.1
19/08/2014
6.18
 800 6.18 6.18 6.18 800 0 0.0
18/08/2014
6.18
 1,000 6.25 6.25 6.18 1,000 0 0.0
15/08/2014
6.25
 9,000 6.28 6.28 6.21 9,000 3,000 0.1
14/08/2014
6.28
 12,100 6.14 6.35 6.14 5,000 0 0.1
13/08/2014
6.14
 5,000 6.14 6.14 6.14 5,000 0 0.1
12/08/2014
6.14
 0 6.14 6.14 6.14 0 0 0
11/08/2014
6.14
 5,000 6.18 6.18 6.14 5,000 0 0.1
08/08/2014
6.18
 5,000 6.18 6.18 6.18 5,000 0 0.1
07/08/2014
6.18
 3,000 6.25 6.25 6.14 3,000 0 0.1
06/08/2014
6.25
 3,100 6.35 6.35 6.11 3,100 0 0.1
05/08/2014
6.35
 100 6.28 6.35 6.35 100 0 0.0
04/08/2014
6.28
 0 6.28 6.28 6.28 0 0 0
01/08/2014
6.28
 5,100 6.32 6.32 6.11 5,100 0 0.1
31/07/2014
6.32
 4,400 6.18 6.52 6.11 4,300 0 0.1
30/07/2014
6.18
 4,600 5.97 6.32 5.97 4,100 1,700 0.0
29/07/2014
5.97
 5,000 6.01 6.01 5.97 5,000 0 0.1
28/07/2014
6.01
 3,500 6.11 6.11 6.01 3,500 0 0.1
25/07/2014
6.11
 5,000 6.32 6.32 6.11 5,000 0 0.1
24/07/2014
6.32
 0 6.32 6.32 6.32 0 0 0
23/07/2014
6.32
 6,600 6.11 6.32 6.11 5,600 0 0.1
22/07/2014
6.11
 1,200 6.35 6.35 6.11 1,200 0 0.0
21/07/2014
6.35
 1,100 6.35 6.35 6.35 1,100 0 0.0
18/07/2014
6.35
 7,900 6.35 6.35 6.11 6,900 0 0.1
17/07/2014
6.35
 6,100 6.38 6.38 6.11 6,100 0 0.1
16/07/2014
6.38
 0 6.38 6.38 6.38 0 0 0
15/07/2014
6.38
 4,900 6.21 6.38 6.11 5,100 0 0.0
14/07/2014
6.21
 5,100 6.21 6.21 6.11 5,100 0 0.1
11/07/2014
6.21
 5,900 6.11 6.52 6.08 5,900 500 0.1
10/07/2014
6.11
 400 5.90 6.11 6.01 400 100 0.0
09/07/2014
5.90
 100 6.11 6.11 5.90 100 0 0.0
08/07/2014
6.11
 6,800 6.21 6.21 5.90 6,600 500 0.1
07/07/2014
6.21
 0 6.21 6.21 6.21 0 0 0
04/07/2014
6.21
 1,900 5.90 6.21 5.97 1,900 0 0.0
03/07/2014
5.90
 100 5.83 5.90 5.90 100 0 0.0
02/07/2014
5.83
 6,300 5.77 5.83 5.77 6,000 500 0.1
01/07/2014
5.77
 2,900 5.77 5.77 5.77 2,900 0 0.0
30/06/2014
5.77
 1,800 5.66 5.77 5.66 1,800 0 0.0
27/06/2014
5.66
 5,000 5.66 5.66 5.66 5,000 0 0.1
26/06/2014
5.66
 6,200 5.77 5.77 5.66 6,000 0 0.1
25/06/2014
5.77
 1,000 5.77 5.77 5.77 1,000 0 0.0
24/06/2014
5.77
 1,000 5.80 5.80 5.77 1,000 0 0.0
23/06/2014
5.80
 0 5.80 5.80 5.80 0 0 0
20/06/2014
5.80
 0 5.80 5.80 5.80 0 0 0
19/06/2014
5.80
 0 5.80 5.80 5.80 0 0 0
18/06/2014
5.80
 0 5.80 5.80 5.80 0 0 0
17/06/2014
5.80
 0 5.80 5.80 5.80 0 0 0
16/06/2014
5.80
 0 5.80 5.80 5.80 0 0 0
13/06/2014
5.80
 800 5.80 5.80 5.25 400 0 0.0
12/06/2014
5.80
 0 5.80 5.80 5.80 0 0 0
11/06/2014
5.80
 0 5.80 5.80 5.80 0 0 0
10/06/2014
5.80
 0 5.80 5.80 5.80 0 0 0
09/06/2014
5.80
 300 5.59 5.83 5.80 300 100 0.0
06/06/2014
5.59
 200 5.63 5.63 5.59 200 0 0.0
05/06/2014
5.63
 0 5.25 5.63 5.63 100 0 0.0
04/06/2014
5.25
 400 5.83 5.83 5.25 100 0 0.0
03/06/2014
5.83
 1,000 5.49 5.83 5.49 1,000 0 0.0
02/06/2014
5.49
 100 5.46 5.49 5.49 0 0 0
30/05/2014
5.46
 1,300 5.46 5.46 5.32 200 500 -0.0
29/05/2014
5.46
 0 5.46 5.46 5.46 0 0 0
28/05/2014
5.46
 500 5.49 5.49 5.46 0 0 0
27/05/2014
5.49
 1,800 5.42 5.49 5.32 100 0 0.0
26/05/2014
5.42
 100 5.05 5.42 5.42 100 0 0.0
23/05/2014
5.05
 100 5.59 5.59 5.05 0 0 0
22/05/2014
5.59
 100 5.46 5.59 5.59 100 0 0.0
21/05/2014
5.46
 300 5.22 5.46 5.22 300 0 0.0
20/05/2014
5.22
 0 5.22 5.22 5.22 0 0 0
19/05/2014
5.22
 0 5.22 5.22 5.22 0 0 0
16/05/2014
5.22
 500 5.08 5.29 5.15 400 0 0.0
15/05/2014
5.08
 700 5.15 5.15 4.81 200 0 0.0
14/05/2014
5.15
 300 5.15 5.25 5.15 200 0 0.0
13/05/2014
5.15
 15,400 5.39 5.39 4.87 10,200 0 0.1
12/05/2014
5.39
 5,700 5.97 5.97 5.39 5,000 0 0.1
09/05/2014
5.97
 0 5.97 5.97 5.97 0 0 0
08/05/2014
5.97
 0 5.97 5.97 5.97 0 0 0
07/05/2014
5.97
 2,300 5.49 5.97 5.49 1,300 0 0.0
06/05/2014
5.49
 2,100 5.56 5.56 5.15 100 0 0.0
05/05/2014
5.56
 0 5.56 5.56 5.56 0 0 0
29/04/2014
5.56
 0 5.56 5.56 5.56 0 0 0
28/04/2014
5.56
 1,100 5.73 5.73 5.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |