CTCP Sách Giáo dục tại Thành phố Đà Nẵng (dae)

15.90
-1.10
(-6.47%)
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) 		3 21.43% 3,100 -28 -0.0
14
17
17
2 tháng
(2024-07-22) 		3.70 27.82% 15,500 -28 -0.0
12.80
17
17
3 tháng
(2024-06-21) 		2.80 19.72% 29,700 -28 -0.0
12.80
17
17
6 tháng
(2024-03-25) 		3.83 29.07% 106,900 -1,170 -0.0
12.80
17
17
12 tháng
(2023-09-25) 		2.91 20.63% 395,900 -2,797 -0.0
12.16
17.50
17
24 tháng
(2022-09-30) 		-1.42 -7.71% 499,249 -2,797 -0.0
12.16
22.12
17
36 tháng
(2021-10-05) 		-0.22 -1.28% 663,870 -12,497 -0.3
12.16
22.78
17
60 tháng
(2019-10-16) 		6.20 57.45% 1,745,751 -132,087 -2.3
9.51
22.78
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
15.65
 1,000 15.97 15.97 14.87 0 0 0
06/07/2021
15.97
 100 15.65 15.97 15.97 0 0 0
05/07/2021
15.65
 0 15.65 15.65 15.65 0 0 0
02/07/2021
15.65
 3,400 16.05 16.05 15.65 0 0 0
01/07/2021
16.05
 0 16.05 16.05 16.05 0 0 0
30/06/2021
16.05
 200 15.89 16.05 16.05 0 0 0
29/06/2021
15.89
 3,000 15.65 15.89 15.89 100 0 0.0
28/06/2021
15.65
 5,300 15.89 16.20 15.65 0 0 0
25/06/2021
15.89
 0 15.89 15.89 15.89 0 0 0
24/06/2021
15.89
 6,200 16.44 16.44 15.65 0 0 0
23/06/2021
16.44
 800 15.65 16.44 15.65 0 0 0
22/06/2021
15.65
 2,000 15.65 15.65 15.65 0 0 0
21/06/2021
15.65
 600 15.65 15.65 15.65 0 0 0
18/06/2021
15.65
 0 15.65 15.65 15.65 0 0 0
17/06/2021
15.65
 5,300 15.73 15.73 15.65 0 0 0
16/06/2021
15.73
 4,600 15.65 15.73 15.65 0 0 0
15/06/2021
15.65
 10,000 15.73 15.73 15.58 0 7,000 -0.1
14/06/2021
15.73
 200 16.05 16.05 15.73 0 0 0
11/06/2021
16.05
 0 16.05 16.05 16.05 0 0 0
10/06/2021
16.05
 0 16.05 16.05 16.05 0 0 0
09/06/2021
16.05
 0 16.05 16.05 16.05 0 0 0
08/06/2021
16.05
 5,000 16.20 16.20 15.65 0 3,000 -0.1
07/06/2021
16.20
 0 16.20 16.20 16.20 0 0 0
04/06/2021
16.20
 3,300 16.36 16.36 14.79 0 0 0
03/06/2021
16.36
 0 16.36 16.36 16.36 0 0 0
02/06/2021
16.36
 0 16.36 16.36 16.36 0 0 0
01/06/2021
16.36
 0 16.36 16.36 16.36 0 0 0
31/05/2021
16.36
 300 15.03 16.44 16.36 0 0 0
28/05/2021
15.03
 400 15.50 15.50 14.95 0 0 0
27/05/2021
15.50
 0 15.50 15.50 15.50 0 0 0
26/05/2021
15.50
 0 15.50 15.50 15.50 0 0 0
25/05/2021
15.50
 10,500 15.26 15.50 14.87 0 0 0
24/05/2021
15.26
 23,600 15.26 15.26 15.11 0 0 0
21/05/2021
15.26
 4,500 15.50 15.50 14.87 0 0 0
20/05/2021
15.50
 300 15.50 16.05 15.19 0 0 0
19/05/2021
15.50
 500 15.81 15.81 14.72 0 0 0
18/05/2021
15.81
 703 16.36 17.46 15.03 0 0 0
17/05/2021
16.36
 2,200 16.67 16.67 15.19 0 0 0
14/05/2021
16.67
 1,500 16.67 18.32 15.26 0 0 0
13/05/2021
16.67
 200 16.67 18.00 16.67 0 0 0
12/05/2021
16.67
 1,000 15.58 17.06 15.11 0 0 0
11/05/2021
15.58
 400 15.97 15.97 15.58 0 0 0
10/05/2021
15.97
 0 15.97 15.97 15.97 0 0 0
07/05/2021
15.97
 529 16.36 16.36 14.87 0 0 0
06/05/2021
16.36
 300 15.50 16.36 15.50 0 0 0
05/05/2021
15.50
 5,292 16.44 16.44 14.87 0 0 0
04/05/2021
16.44
 0 16.44 16.44 16.44 0 0 0
29/04/2021
16.44
 1,100 16.44 16.44 15.03 0 0 0
28/04/2021
16.44
 6,200 16.59 16.59 14.95 0 0 0
27/04/2021
16.59
 200 16.99 16.99 15.65 0 0 0
26/04/2021
16.99
 10,400 18.86 18.86 16.99 0 0 0
23/04/2021
18.86
 9,630 18.16 19.57 18.71 0 0 0
22/04/2021
18.16
 13,400 16.59 18.24 16.59 3,100 1,100 0.0
20/04/2021
16.59
 61,000 15.11 16.59 15.26 0 3,100 -0.1
19/04/2021
15.11
 4,716 15.11 15.26 15.11 10 0 0.0
16/04/2021
15.11
 0 15.11 15.11 15.11 0 0 0
15/04/2021
15.11
 600 14.64 15.26 15.11 0 0 0
14/04/2021
14.64
 5,520 15.50 15.50 14.48 0 0 0
13/04/2021
15.50
 0 15.50 15.50 15.50 0 0 0
12/04/2021
15.50
 1,100 15.50 15.50 14.87 0 0 0
09/04/2021
15.50
 9,700 14.64 15.50 14.01 0 100 -0.0
08/04/2021
14.64
 5,500 14.72 14.72 13.78 0 0 0
07/04/2021
14.72
 1,300 14.79 14.79 13.93 0 0 0
06/04/2021
14.79
 5,600 15.11 15.11 13.78 0 0 0
05/04/2021
15.11
 0 15.11 15.11 15.11 0 0 0
02/04/2021
15.11
 0 15.11 15.11 15.11 0 0 0
01/04/2021
15.11
 820 14.87 15.26 14.32 0 0 0
31/03/2021
14.87
 11,200 14.79 14.87 13.85 0 0 0
30/03/2021
14.79
 1,300 14.09 15.42 13.70 0 0 0
29/03/2021
14.09
 600 15.50 15.50 14.09 0 0 0
26/03/2021
15.50
 0 15.50 15.50 15.50 0 0 0
25/03/2021
15.50
 1,400 16.75 16.75 15.11 0 400 -0.0
24/03/2021
16.75
 26,500 15.42 16.83 14.72 0 5,400 -0.1
23/03/2021
15.42
 13,600 15.65 15.65 14.17 0 0 0
22/03/2021
15.65
 5,026 15.50 16.83 15.65 0 0 0
19/03/2021
15.50
 31,000 14.64 15.97 14.95 0 10,400 -0.2
18/03/2021
14.64
 43,600 13.38 14.72 13.70 0 6,200 -0.1
17/03/2021
13.38
 1,300 13.46 14.01 13.38 1,000 100 0.0
16/03/2021
13.46
 2,000 13.46 13.46 13.31 500 1,000 -0.0
15/03/2021
13.46
 220 13.62 13.62 13.46 100 100 -0
12/03/2021
13.62
 1,000 13.54 13.62 13.62 500 400 0.0
11/03/2021
13.54
 2,200 13.62 13.62 13.54 200 0 0.0
10/03/2021
13.62
 2,800 13.93 13.93 13.23 0 0 0
09/03/2021
13.93
 3,900 13.23 13.93 13.15 0 0 0
08/03/2021
13.23
 926 14.09 14.40 13.23 0 100 -0.0
05/03/2021
14.09
 8,600 14.25 14.87 13.70 100 1,400 -0.0
04/03/2021
14.25
 2,000 15.26 15.26 14.09 0 0 0
03/03/2021: Cổ tức tiền mặt tỉ lệ: 14%
03/03/2021
15.26
 300 14.09 15.26 14.09 0 0 0
02/03/2021
14.09
 20,100 14.38 14.38 14.02 0 15,000 -0.3
01/03/2021
14.38
 30,500 14.38 15.18 14.02 0 19,500 -0.4
26/02/2021
14.38
 11,420 13.80 15.18 13.80 3,000 100 0.1
25/02/2021
13.80
 8,200 14.38 14.45 13.80 0 600 -0.0
24/02/2021
14.38
 31,200 13.44 14.67 13.80 0 400 -0.0
23/02/2021
13.44
 11,100 13.44 13.80 13.44 0 100 -0.0
22/02/2021
13.44
 13,982 13.44 14.02 13.44 2,600 200 0.0
19/02/2021
13.44
 28,300 13.73 13.73 13.07 0 1,400 -0.0
18/02/2021
13.73
 52,000 12.64 13.87 12.35 100 0 0.0
17/02/2021
12.64
 19,600 11.91 12.71 11.98 0 0 0
09/02/2021
11.91
 2,000 11.69 11.91 11.77 0 0 0
08/02/2021
11.69
 2,331 11.77 11.77 11.69 300 300 0

Chính sách bảo mật | Điều khoản sử dụng |