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

7
-0.10
(-1.41%)
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
(2025-11-05) 		0.50 7.58% 238,100 -200 -0.0
6.20
7.10
7
2 tháng
(2025-10-06) 		0.70 10.94% 388,300 -200 -0.0
5.70
7.10
7
3 tháng
(2025-09-08) 		0.60 9.23% 485,400 -200 -0.0
5.70
7.10
7
6 tháng
(2025-06-09) 		0.05 0.74% 862,800 -200 -0.0
5.70
7.20
7
12 tháng
(2024-12-10) 		-0.33 -4.42% 1,324,024 -200 -0.0
5.70
7.62
7
24 tháng
(2023-12-18) 		-0.33 -4.42% 2,348,129 -200 -0.0
5.70
9.14
7
36 tháng
(2022-12-21) 		-1.06 -13.03% 5,300,612 -200 -0.0
5.70
11.07
7
60 tháng
(2020-12-31) 		-1.07 -13.14% 24,351,337 15,880 0.2
5.70
20.45
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
20.45
 193,441 21.03 23.09 20.04 0 0 0
30/11/2021
20.45
 285,691 20.45 20.45 18.88 0 0 0
29/11/2021
18.22
 220,893 16.33 18.22 16.33 0 0 0
26/11/2021
16.49
 91,372 16.08 16.49 15.42 0 0 0
25/11/2021
16.33
 20,900 16.90 16.90 16.00 0 0 0
24/11/2021
16.57
 32,325 16.24 16.57 16.24 0 0 0
23/11/2021
16.16
 27,265 16.16 16.16 15.67 0 0 0
22/11/2021
15.75
 59,700 16.49 16.49 15.34 0 0 0
19/11/2021
16.82
 64,422 16.74 17.32 16.49 0 0 0
18/11/2021
16.90
 62,920 17.15 17.32 16.74 0 0 0
17/11/2021
17.07
 93,660 17.73 17.73 16.49 0 0 0
16/11/2021
18.06
 56,600 18.55 18.55 17.73 0 0 0
15/11/2021
18.47
 77,866 18.14 18.97 18.14 0 0 0
12/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
12/11/2021
17.98
 159,511 17.07 18.39 16.00 0 0 0
11/11/2021
16.49
 119,200 16.99 17.21 15.77 0 0 0
10/11/2021
16.92
 109,075 16.42 17.57 16.42 0 0 0
09/11/2021
16.42
 159,067 15.99 16.63 15.99 0 0 0
08/11/2021
15.70
 216,109 14.99 15.92 14.99 0 0 0
05/11/2021
14.48
 55,165 14.13 14.56 13.77 0 0 0
04/11/2021
14.27
 45,082 14.34 14.34 14.20 0 0 0
03/11/2021
14.34
 109,671 14.56 15.42 14.34 0 0 0
02/11/2021
14.63
 107,164 13.84 14.99 13.77 0 0 0
01/11/2021
13.84
 42,408 13.77 13.91 13.77 0 0 0
29/10/2021
13.77
 30,385 13.77 13.91 13.62 0 0 0
28/10/2021
13.70
 43,820 13.91 13.91 13.62 0 0 0
27/10/2021
13.70
 29,300 14.05 14.05 13.70 0 0 0
26/10/2021
13.91
 37,910 14.27 14.27 13.70 0 0 0
25/10/2021
13.98
 20,620 13.48 13.98 13.48 0 0 0
22/10/2021
13.62
 18,700 13.98 13.98 13.55 0 0 0
21/10/2021
13.62
 12,258 13.62 13.91 13.48 0 0 0
20/10/2021
13.70
 63,100 13.62 13.98 13.48 0 0 0
19/10/2021
13.77
 11,807 14.20 14.20 13.62 0 0 0
18/10/2021
14.05
 37,158 14.48 14.48 14.05 0 0 0
15/10/2021
14.56
 47,723 14.20 14.56 14.13 0 0 0
14/10/2021
13.91
 57,003 13.41 14.05 13.41 0 0 0
13/10/2021
13.84
 18,233 13.77 13.84 13.70 0 0 0
12/10/2021
13.77
 38,400 13.98 13.98 13.62 0 0 0
11/10/2021
13.91
 48,159 13.77 13.98 13.55 0 0 0
08/10/2021
13.77
 18,081 14.13 14.13 13.55 0 0 0
07/10/2021
13.55
 23,315 13.48 14.13 13.48 0 0 0
06/10/2021
13.77
 25,424 13.41 13.77 13.41 0 0 0
05/10/2021
13.62
 38,449 13.84 13.98 13.48 0 0 0
04/10/2021
13.77
 24,901 13.55 14.13 13.55 0 0 0
01/10/2021
13.48
 30,200 13.62 13.70 13.48 0 0 0
30/09/2021
13.77
 19,600 13.84 13.98 13.41 0 0 0
29/09/2021
13.91
 33,462 13.62 14.13 13.48 0 0 0
28/09/2021
13.26
 73,400 13.05 13.98 13.05 0 0 0
27/09/2021
13.98
 48,950 14.56 14.56 13.98 0 0 0
24/09/2021
14.70
 38,252 15.13 15.13 14.48 0 200 -0.0
23/09/2021
15.06
 42,312 15.06 15.20 15.06 0 2,000 -0.0
22/09/2021
15.06
 59,812 14.91 15.70 14.70 0 100 -0.0
21/09/2021
14.91
 102,002 15.42 15.42 14.34 200 0 0.0
20/09/2021
15.42
 93,529 15.92 15.92 15.20 300 0 0.0
17/09/2021
15.99
 33,310 15.99 16.42 15.77 200 0 0.0
16/09/2021
16.42
 36,912 16.85 16.92 16.06 0 0 0
15/09/2021
17.21
 190,340 15.34 17.50 14.34 1,500 200 0.0
14/09/2021
14.99
 123,630 15.99 16.13 14.99 0 0 0
13/09/2021
16.13
 201,733 16.78 17.21 16.13 0 400 -0.0
10/09/2021
16.78
 135,180 17.85 17.85 16.78 0 1,200 -0.0
09/09/2021
17.57
 78,100 17.42 17.93 17.28 0 0 0
08/09/2021
17.35
 139,720 17.42 17.93 16.92 200 0 0.0
07/09/2021
17.93
 196,888 19.00 19.14 17.28 0 0 0
06/09/2021
19.57
 149,667 19.50 21.15 17.93 0 0 0
01/09/2021
19.57
 320,347 20.44 20.44 17.21 200 0 0.0
31/08/2021
20.44
 476,150 20.44 20.44 18.36 500 0 0.0
30/08/2021
17.85
 108,053 16.49 17.85 16.49 1,000 0 0.0
27/08/2021
16.06
 398,386 13.77 16.06 13.77 0 0 0
26/08/2021
13.98
 69,037 13.98 14.27 13.41 0 0 0
25/08/2021
13.98
 65,508 14.63 14.63 13.62 0 0 0
24/08/2021
14.63
 123,592 14.70 15.42 14.56 0 0 0
23/08/2021
14.77
 117,628 13.48 14.99 13.12 0 0 0
20/08/2021
13.48
 157,638 13.62 13.98 13.19 200 0 0.0
19/08/2021
13.77
 216,400 15.34 15.77 12.83 0 0 0
18/08/2021
15.42
 194,943 13.98 15.42 13.98 0 800 -0.0
17/08/2021
13.98
 198,033 13.05 14.05 12.91 0 200 -0.0
16/08/2021
13.05
 203,567 11.47 13.05 11.47 0 100 -0.0
13/08/2021
11.47
 85,150 11.90 11.90 11.19 0 0 0
12/08/2021
11.83
 104,403 11.40 12.19 11.40 0 100 -0.0
11/08/2021
11.62
 149,170 10.97 11.62 10.76 0 100 -0.0
10/08/2021
10.90
 91,821 10.68 11.11 10.61 0 100 -0.0
09/08/2021
10.47
 31,400 9.82 10.54 9.82 1,000 0 0.0
06/08/2021
10.25
 43,900 10.40 10.40 10.11 0 0 0
05/08/2021
10.40
 20,100 11.11 11.11 10.25 0 0 0
04/08/2021
10.33
 46,010 10.33 10.54 10.25 0 0 0
03/08/2021
10.40
 30,600 10.47 10.61 10.33 0 1,000 -0.0
02/08/2021
10.40
 54,800 10.54 10.61 10.18 0 0 0
30/07/2021
10.54
 24,100 10.54 10.54 10.33 0 1,000 -0.0
29/07/2021
10.54
 24,900 10.76 10.76 10.40 0 0 0
28/07/2021
10.76
 46,114 10.47 11.11 10.47 0 200 -0.0
27/07/2021
10.40
 32,700 10.40 10.68 10.40 0 0 0
26/07/2021
10.61
 24,000 10.76 10.76 10.18 100 300 -0.0
23/07/2021
10.76
 37,700 10.47 10.76 10.18 100 0 0.0
22/07/2021
10.68
 76,406 11.04 11.04 10.04 0 0 0
21/07/2021
11.04
 44,900 11.54 11.54 10.68 0 1,200 -0.0
20/07/2021
11.40
 164,170 11.11 11.83 11.11 0 1,000 -0.0
19/07/2021
10.68
 106,777 9.25 10.68 9.25 0 0 0
16/07/2021
9.32
 10,700 9.46 9.54 9.25 300 0 0.0
15/07/2021
9.61
 10,720 9.68 9.68 9.39 0 0 0
14/07/2021
9.54
 29,100 9.46 9.82 9.39 0 0 0
13/07/2021
9.46
 16,400 9.97 9.97 8.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |