CTCP Môi trường Đô thị Đà Nẵng (dne)

8.10
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
(2026-05-20) 		-0.30 -3.57% 3,300 0 0
8.10
8.40
8.10
2 tháng
(2026-04-20) 		-0.20 -2.41% 7,100 0 0
8.10
8.70
8.10
3 tháng
(2026-03-23) 		0.10 1.25% 22,400 0 0
8
8.70
8.10
6 tháng
(2025-12-22) 		-0.70 -7.95% 75,400 0 0
7.20
9
8.10
12 tháng
(2025-06-24) 		-1.37 -14.43% 166,700 0 0
7.20
9.94
8.10
24 tháng
(2024-07-01) 		0.10 1.21% 247,445 -600 -0.0
7.20
11.17
8.10
36 tháng
(2023-07-05) 		0.59 7.86% 383,757 -600 -0.0
7.20
11.17
8.10
60 tháng
(2021-07-15) 		-2.67 -24.80% 1,470,849 29,000 0.4
6.83
12.76
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2022
8.96
 100 9.13 9.13 8.96 0 0 0
12/09/2022
9.13
 0 9.13 9.13 9.13 0 0 0
09/09/2022
9.13
 100 9.13 9.13 9.13 0 0 0
08/09/2022
9.13
 200 9.13 9.13 9.13 0 0 0
07/09/2022
9.13
 300 8.28 9.13 9.13 0 0 0
06/09/2022
8.28
 0 8.28 8.28 8.28 0 0 0
05/09/2022
8.28
 0 8.28 8.28 8.28 0 0 0
31/08/2022
8.28
 200 8.28 8.28 8.28 0 0 0
30/08/2022
8.28
 0 7.68 8.28 8.28 0 0 0
29/08/2022
7.68
 1,200 8.96 8.96 7.68 0 0 0
26/08/2022
8.96
 0 8.96 8.96 8.96 0 0 0
25/08/2022
8.96
 0 8.96 8.96 8.96 0 0 0
24/08/2022
8.96
 1,300 8.53 8.96 8.96 0 0 0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 7%
23/08/2022
8.53
 500 8.53 8.53 8.53 0 0 0
22/08/2022
8.53
 3,900 8.77 8.77 8.53 0 0 0
19/08/2022
8.77
 1,500 8.61 8.77 8.77 0 0 0
18/08/2022
8.61
 105 8.61 8.61 8.61 0 0 0
17/08/2022
8.61
 800 9.01 9.01 8.53 0 0 0
16/08/2022
9.01
 200 8.45 9.01 8.45 0 0 0
15/08/2022
8.45
 500 8.37 8.45 8.45 0 0 0
12/08/2022
8.37
 0 8.29 8.37 8.37 0 0 0
11/08/2022
8.29
 5,200 8.37 8.45 8.29 0 0 0
10/08/2022
8.37
 100 8.21 8.37 8.37 0 0 0
09/08/2022
8.21
 1,500 8.93 8.93 8.21 0 0 0
08/08/2022
8.93
 900 8.69 8.93 8.69 0 0 0
05/08/2022
8.69
 200 8.61 8.69 8.69 0 0 0
04/08/2022
8.61
 0 8.61 8.61 8.61 0 0 0
03/08/2022
8.61
 0 8.61 8.61 8.61 0 0 0
02/08/2022
8.61
 100 8.61 8.61 8.61 0 0 0
01/08/2022
8.61
 200 8.06 8.61 8.61 0 0 0
29/07/2022
8.06
 300 8.61 8.61 8.06 0 0 0
28/07/2022
8.61
 1,400 7.74 8.61 7.34 0 0 0
27/07/2022
7.74
 0 7.26 7.74 7.74 0 0 0
26/07/2022
7.26
 900 8.53 8.53 7.26 0 0 0
25/07/2022
8.53
 200 8.53 8.53 8.53 0 0 0
22/07/2022
8.53
 0 8.61 8.53 8.53 0 0 0
21/07/2022
8.61
 500 7.98 8.61 8.37 0 0 0
20/07/2022
7.98
 3,000 8.29 8.37 7.98 0 0 0
19/07/2022
8.29
 0 8.37 8.29 8.29 0 0 0
18/07/2022
8.37
 1,600 7.50 8.37 7.82 0 0 0
15/07/2022
7.50
 0 7.50 7.50 7.50 0 0 0
14/07/2022
7.50
 0 7.50 7.50 7.50 0 0 0
13/07/2022
7.50
 0 7.50 7.50 7.50 0 0 0
12/07/2022
7.50
 0 8.77 7.50 7.50 0 0 0
11/07/2022
8.77
 3,400 8.37 8.77 7.18 0 0 0
08/07/2022
8.37
 0 8.37 8.37 8.37 0 0 0
07/07/2022
8.37
 0 8.37 8.37 8.37 0 0 0
06/07/2022
8.37
 400 8.37 8.37 8.37 0 0 0
05/07/2022
8.37
 0 8.37 8.37 8.37 0 0 0
04/07/2022
8.37
 500 8.77 8.77 8.37 0 0 0
01/07/2022
8.77
 0 8.77 8.77 8.77 0 0 0
30/06/2022
8.77
 100 8.14 8.77 8.77 0 0 0
29/06/2022
8.14
 800 8.14 8.14 8.14 0 0 0
28/06/2022
8.14
 500 7.98 8.14 8.14 0 0 0
27/06/2022
7.98
 0 7.82 7.98 7.98 0 0 0
24/06/2022
7.82
 1,200 8.93 8.93 7.82 0 0 0
23/06/2022
8.93
 100 8.29 8.93 8.93 0 0 0
22/06/2022
8.29
 2,500 8.29 8.29 7.74 0 0 0
21/06/2022
8.29
 400 8.37 8.37 8.29 0 0 0
20/06/2022
8.37
 0 8.77 8.37 8.37 0 0 0
17/06/2022
8.77
 400 7.82 8.77 8.21 0 0 0
16/06/2022
7.82
 300 8.06 8.06 7.82 0 0 0
15/06/2022
8.06
 100 8.21 8.21 8.06 0 0 0
14/06/2022
8.21
 400 8.14 8.21 8.21 0 0 0
13/06/2022
8.14
 1,600 8.37 8.37 7.98 0 0 0
10/06/2022
8.37
 1,300 7.98 8.45 8.37 0 0 0
09/06/2022
7.98
 2,300 8.45 8.45 7.98 0 0 0
08/06/2022
8.45
 3,800 8.69 8.69 7.74 0 0 0
07/06/2022
8.69
 0 8.69 8.69 8.69 0 0 0
06/06/2022
8.69
 900 8.77 8.77 8.69 0 0 0
03/06/2022
8.77
 200 8.77 8.77 8.77 0 0 0
02/06/2022
8.77
 1,900 7.58 8.77 8.69 0 0 0
01/06/2022
7.58
 900 8.61 8.61 7.58 0 0 0
31/05/2022
8.61
 0 8.77 8.61 8.77 0 0 0
30/05/2022
8.77
 2,200 8.61 8.77 8.45 0 0 0
27/05/2022
8.61
 3,600 7.66 8.61 7.66 0 0 0
26/05/2022
7.66
 0 7.58 7.66 7.66 0 0 0
25/05/2022
7.58
 2,000 8.61 8.61 7.58 0 0 0
24/05/2022
8.61
 300 8.77 8.77 8.45 0 0 0
23/05/2022
8.77
 0 8.77 8.77 8.77 0 0 0
20/05/2022
8.77
 200 8.69 8.77 8.69 0 0 0
19/05/2022
8.69
 300 8.69 8.69 7.58 0 0 0
18/05/2022
8.69
 0 8.69 8.69 8.69 0 0 0
17/05/2022
8.69
 300 8.21 8.69 8.69 0 0 0
16/05/2022
8.21
 0 8.21 8.21 8.21 0 0 0
13/05/2022
8.21
 0 8.37 8.21 8.21 0 0 0
12/05/2022
8.37
 500 8.21 8.37 8.21 0 0 0
11/05/2022
8.21
 100 7.58 8.21 8.21 0 0 0
10/05/2022
7.58
 1,200 8.77 8.77 7.58 0 0 0
09/05/2022
8.77
 2,100 9.25 9.25 7.98 0 0 0
06/05/2022
9.25
 900 8.06 9.25 7.98 0 0 0
05/05/2022
8.06
 100 7.98 8.06 8.06 0 0 0
04/05/2022
7.98
 3,000 10.05 10.05 7.98 0 0 0
29/04/2022
10.05
 800 8.77 10.05 8.77 0 0 0
28/04/2022
8.77
 0 8.77 8.77 8.77 0 0 0
27/04/2022
8.77
 0 8.77 8.77 8.77 0 0 0
26/04/2022
8.77
 0 8.69 8.77 8.77 0 0 0
25/04/2022
8.69
 1,200 9.97 9.97 8.61 0 0 0
22/04/2022
9.97
 100 9.17 9.97 9.97 0 0 0
21/04/2022
9.17
 0 8.45 9.17 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |