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

20.40
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
(2024-08-20) 		0.40 1.98% 14,400 0 0
20
20.80
20.40
2 tháng
(2024-07-22) 		2.10 11.35% 43,700 0 0
18.50
20.80
20.40
3 tháng
(2024-06-21) 		1.80 9.57% 58,000 0 0
18.50
20.80
20.40
6 tháng
(2024-03-25) 		3.76 22.31% 182,500 -27,500 -0.5
16.84
20.80
20.40
12 tháng
(2023-09-25) 		0.64 3.22% 402,600 -187,500 -3.2
16.06
20.80
20.40
24 tháng
(2022-09-30) 		3.82 22.80% 739,065 -214,700 -3.7
13.34
20.80
20.40
36 tháng
(2021-10-05) 		0.18 0.86% 1,502,973 -58,300 0.4
13.34
22.88
20.40
60 tháng
(2019-10-16) 		7.99 63.33% 3,066,306 -127,796 -0.5
9.89
22.88
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |