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

20.80
0.40
(1.96%)
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)
26/11/2021
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
14/09/2021
22.01
 4,900 21.45 23.35 20.19 2,200 0 0.1
13/09/2021
21.45
 30,320 20.90 22.96 20.98 1,800 1,800 0.0
10/09/2021
20.90
 31,639 20.90 21.37 20.35 2,400 2,800 -0.0
09/09/2021
20.90
 22,500 20.66 21.22 20.03 15,600 0 0.4
08/09/2021
20.66
 7,960 21.30 22.56 19.24 1,200 3,200 -0.1
07/09/2021
21.30
 20,200 20.98 22.96 20.98 9,000 0 0.2
06/09/2021
20.98
 9,030 21.37 21.37 20.03 2,500 0 0.1
01/09/2021
21.37
 10,000 21.61 21.61 19.79 300 1,600 -0.0
31/08/2021
21.61
 33,811 19.95 21.93 19.71 700 4,700 -0.1
30/08/2021
19.95
 64,990 20.58 20.58 19.55 0 4,500 -0.1
27/08/2021
20.58
 70,300 22.09 22.56 19.95 100 0 0.0
26/08/2021
22.09
 27,300 20.11 22.09 21.77 700 6,900 -0.2
25/08/2021
20.11
 31,320 18.29 20.11 20.11 0 2,000 -0.1
24/08/2021
18.29
 177,236 16.62 18.29 14.96 20,000 0 0.4
23/08/2021
16.62
 17,205 16.62 17.42 14.96 600 0 0.0
20/08/2021
16.62
 16,400 16.70 18.05 16.62 200 2,000 -0.0
19/08/2021
16.70
 73,100 15.28 16.78 15.04 0 14,300 -0.3
18/08/2021
15.28
 32,800 14.96 15.28 14.41 14,400 3,200 0.2
17/08/2021
14.96
 3,000 15.04 15.04 14.25 200 0 0.0
16/08/2021
15.04
 1,000 14.65 15.20 14.33 300 0 0.0
13/08/2021
14.65
 500 15.04 15.04 14.25 100 0 0.0
12/08/2021
15.04
 0 15.04 15.04 15.04 0 0 0
11/08/2021
15.04
 1,700 15.04 15.04 14.96 0 0 0
10/08/2021
15.04
 109 14.80 15.04 15.04 100 0 0.0
09/08/2021
14.80
 600 15.20 15.20 14.33 100 0 0.0
06/08/2021
15.20
 2,100 14.96 15.20 15.04 100 0 0.0
05/08/2021
14.96
 0 14.96 14.96 14.96 0 0 0
04/08/2021
14.96
 800 15.04 15.04 14.25 100 200 -0.0
03/08/2021
15.04
 2,000 14.65 15.75 14.65 1,300 0 0.0
02/08/2021
14.65
 400 14.96 14.96 14.25 0 0 0
30/07/2021
14.96
 15,900 14.01 15.36 13.85 15,800 100 0.3
29/07/2021
14.01
 1,800 14.09 14.25 13.54 100 0 0.0
28/07/2021
14.09
 200 13.77 14.17 14.09 100 0 0.0
27/07/2021
13.77
 13,400 13.85 13.85 13.70 0 0 0
26/07/2021
13.85
 500 13.77 14.09 13.85 100 0 0.0
23/07/2021
13.77
 300 14.09 14.09 13.77 0 0 0
22/07/2021
14.09
 0 14.09 14.09 14.09 0 0 0
21/07/2021
14.09
 5,634 14.01 14.09 13.77 5,100 5,000 0.0
20/07/2021
14.01
 13,300 13.85 14.25 12.51 3,900 2,600 0.0
19/07/2021
13.85
 800 14.17 14.17 13.85 100 0 0.0
16/07/2021
14.17
 5,100 14.17 14.25 13.85 100 0 0.0
15/07/2021
14.17
 0 14.17 14.17 14.17 0 0 0
14/07/2021
14.17
 0 14.17 14.17 14.17 0 0 0
13/07/2021
14.17
 0 14.17 14.17 14.17 0 0 0
12/07/2021
14.17
 200 14.25 14.25 14.17 0 0 0
09/07/2021
14.25
 0 14.25 14.25 14.25 0 0 0
08/07/2021
14.25
 0 14.25 14.25 14.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |