CTCP Dược và Thiết bị Y tế Đà Nẵng (ddn)

8.80
0.10
(1.15%)
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
(2025-12-29) 		2 29.85% 243,100 0 0
6.40
8.80
8.80
2 tháng
(2025-12-01) 		1.80 26.09% 510,900 -14,200 -0.1
6.40
8.80
8.80
3 tháng
(2025-10-30) 		1.70 24.29% 720,500 -14,400 -0.1
6.20
8.80
8.80
6 tháng
(2025-08-01) 		1.80 26.09% 1,179,100 -14,400 -0.1
5.70
8.80
8.80
12 tháng
(2025-02-03) 		1.37 18.64% 1,619,187 -14,400 -0.1
5.70
8.80
8.80
24 tháng
(2024-02-15) 		0.60 7.47% 2,710,780 -14,400 -0.1
5.70
9.14
8.80
36 tháng
(2023-02-13) 		-0.64 -6.88% 4,931,446 -14,400 -0.1
5.70
9.98
8.80
60 tháng
(2021-02-23) 		0.45 5.51% 24,215,167 1,680 0.1
5.70
20.45
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
11.16
 1,600 10.88 11.16 10.88 0 0 0
22/06/2022
10.98
 7,700 10.70 11.25 10.70 0 0 0
21/06/2022
10.88
 47,316 10.88 10.88 10.52 0 0 0
20/06/2022
10.79
 4,200 10.98 10.98 10.43 0 0 0
17/06/2022
10.88
 2,600 10.88 11.07 10.52 0 0 0
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
16/06/2022
11.16
 18,834 11.61 11.79 10.70 0 0 0
15/06/2022
10.72
 47,700 10.64 10.88 9.89 0 0 0
14/06/2022
10.72
 5,600 11.30 11.30 10.72 0 0 0
13/06/2022
11.38
 56,202 11.54 11.54 10.14 0 0 0
10/06/2022
11.71
 10,800 12.12 12.12 11.54 0 0 0
09/06/2022
12.04
 2,700 12.04 12.04 11.71 0 0 0
08/06/2022
11.71
 16,300 11.71 12.29 11.63 0 0 0
07/06/2022
11.71
 4,400 11.96 11.96 11.21 0 0 0
06/06/2022
11.54
 6,600 12.12 12.12 11.54 0 0 0
03/06/2022
11.87
 4,500 11.87 12.12 11.54 0 0 0
02/06/2022
11.96
 7,000 12.37 12.37 11.79 0 0 0
01/06/2022
11.96
 8,100 12.29 12.29 11.71 0 0 0
31/05/2022
12.86
 2,200 12.95 12.95 12.20 0 0 0
30/05/2022
13.03
 17,200 12.78 13.28 12.78 0 0 0
27/05/2022
12.70
 43,837 12.45 14.02 11.54 0 0 0
26/05/2022
12.29
 7,630 12.62 12.78 12.12 0 0 0
25/05/2022
12.29
 2,100 12.37 12.37 11.96 0 0 0
24/05/2022
12.29
 10,900 12.37 12.37 11.30 0 0 0
23/05/2022
12.45
 5,300 12.62 12.62 11.46 0 0 0
20/05/2022
12.62
 15,600 12.37 12.70 12.12 0 0 0
19/05/2022
12.70
 21,202 13.03 13.03 12.12 0 0 0
18/05/2022
12.62
 12,300 12.45 13.11 12.12 0 0 0
17/05/2022
12.37
 13,900 12.45 12.45 12.20 0 0 0
16/05/2022
12.45
 9,105 11.13 12.45 11.13 0 0 0
13/05/2022
11.87
 14,400 11.71 13.19 11.13 0 0 0
12/05/2022
12.12
 23,700 12.53 12.70 11.13 0 0 0
11/05/2022
12.29
 2,500 12.37 12.37 11.79 0 0 0
10/05/2022
12.70
 3,900 12.78 12.78 12.70 0 0 0
09/05/2022
11.96
 26,600 13.61 13.85 11.96 0 0 0
06/05/2022
13.61
 37,140 13.28 13.94 13.28 0 0 0
05/05/2022
12.45
 16,900 12.29 13.94 12.12 0 0 0
04/05/2022
12.04
 7,300 12.53 12.53 11.54 0 0 0
29/04/2022
12.53
 10,225 12.29 12.70 11.63 0 0 0
28/04/2022
12.12
 5,375 12.12 12.12 11.96 0 0 0
27/04/2022
11.87
 5,300 11.87 11.87 11.87 0 0 0
26/04/2022
12.29
 12,610 11.30 12.29 11.13 0 0 0
25/04/2022
12.70
 1,115 12.70 12.70 12.70 0 0 0
22/04/2022
12.04
 22,810 11.79 12.12 11.54 0 0 0
21/04/2022
11.79
 13,500 12.95 12.95 11.13 0 0 0
20/04/2022
13.11
 19,500 13.19 13.19 12.53 0 0 0
19/04/2022
13.61
 19,751 13.61 13.94 12.78 0 0 0
18/04/2022
13.77
 2,605 13.94 14.02 13.28 0 0 0
15/04/2022
14.18
 27,000 14.43 14.43 13.61 0 0 0
14/04/2022
14.43
 6,725 14.10 14.76 14.10 0 0 0
13/04/2022
14.18
 6,186 13.69 14.18 13.69 0 0 0
12/04/2022
14.43
 10,204 14.43 14.43 13.11 0 0 0
08/04/2022
14.51
 15,100 14.76 14.76 14.51 0 0 0
07/04/2022
14.84
 12,100 14.76 14.84 14.68 0 0 0
06/04/2022
14.51
 40,699 14.68 15.01 14.43 0 0 0
05/04/2022
14.68
 4,000 14.76 14.76 14.51 0 0 0
04/04/2022
14.51
 12,070 14.76 14.76 14.43 0 0 0
01/04/2022
14.76
 13,398 14.59 14.76 14.43 0 0 0
31/03/2022
14.68
 27,554 14.76 14.76 14.43 0 0 0
30/03/2022
14.68
 11,301 14.68 14.68 14.51 0 0 0
29/03/2022
14.84
 23,560 14.76 14.84 14.51 0 0 0
28/03/2022
14.76
 20,380 14.84 14.84 14.43 0 0 0
25/03/2022
14.92
 17,904 14.84 14.92 14.68 0 0 0
24/03/2022
14.68
 24,340 15.01 15.17 14.68 0 0 0
23/03/2022
15.01
 21,655 14.76 15.01 14.68 0 0 0
22/03/2022
14.76
 19,650 14.68 14.76 14.59 0 0 0
21/03/2022
14.59
 10,729 14.84 15.01 14.51 0 0 0
18/03/2022
14.68
 12,899 14.68 14.92 14.59 0 0 0
17/03/2022
14.84
 22,765 14.76 14.92 14.68 0 0 0
16/03/2022
14.68
 7,151 14.76 14.76 14.68 0 0 0
15/03/2022
14.68
 22,279 14.51 14.76 14.43 0 0 0
14/03/2022
14.51
 29,643 14.68 15.01 14.43 0 0 0
11/03/2022
15.01
 44,356 15.09 15.09 14.84 0 0 0
10/03/2022
15.09
 8,720 15.01 15.25 15.01 0 0 0
09/03/2022
15.25
 22,740 15.17 15.42 15.01 0 20 -0.0
08/03/2022
15.25
 64,528 15.01 15.58 15.01 0 0 0
07/03/2022
15.01
 91,315 15.42 15.50 14.84 0 100 -0.0
04/03/2022
15.50
 26,603 15.75 15.83 15.25 0 0 0
03/03/2022
15.83
 12,700 16.16 16.16 15.34 0 0 0
02/03/2022
16.16
 8,729 15.67 16.57 15.67 0 0 0
01/03/2022
16.08
 25,113 14.84 16.90 14.51 0 0 0
28/02/2022
16.33
 54,874 15.67 16.90 15.67 0 0 0
25/02/2022
16.24
 26,100 15.67 16.99 15.67 0 0 0
24/02/2022
16.16
 82,130 16.57 17.07 16.00 0 0 0
23/02/2022
16.66
 61,403 16.16 16.74 15.67 0 0 0
22/02/2022
16.49
 43,505 15.67 17.15 15.67 0 0 0
21/02/2022
16.49
 61,710 15.91 16.74 15.91 0 0 0
18/02/2022
15.91
 81,800 15.01 16.41 15.01 0 0 0
17/02/2022
14.92
 3,700 14.51 14.92 14.51 0 0 0
16/02/2022
14.68
 4,100 14.84 14.92 14.59 0 0 0
15/02/2022
14.84
 5,670 14.68 15.09 14.18 0 0 0
14/02/2022
14.76
 15,817 14.68 15.50 14.68 0 0 0
11/02/2022
15.25
 11,000 14.84 15.34 14.76 0 0 0
10/02/2022
15.34
 20,900 14.84 15.83 14.84 0 0 0
09/02/2022
16.00
 42,400 14.84 16.00 14.84 0 0 0
08/02/2022
15.34
 15,900 15.50 15.50 14.84 0 0 0
07/02/2022
15.34
 19,317 15.42 16.16 14.84 0 0 0
28/01/2022
14.84
 53,100 14.27 16.57 14.02 0 0 0
27/01/2022
14.27
 7,800 14.02 14.59 14.02 0 0 0
26/01/2022
14.27
 12,800 14.84 14.84 14.02 0 0 0
25/01/2022
14.27
 4,704 12.62 15.17 12.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |