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

9.50
-1.10
(-10.38%)
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
(2026-06-29) 		3 38.96% 261,000 0 0
7.60
10.70
9.50
2 tháng
(2026-06-01) 		3.60 50.70% 314,800 0 0
6.50
10.70
9.50
3 tháng
(2026-05-04) 		2.90 37.18% 322,900 0 0
6.50
10.70
9.50
6 tháng
(2026-01-30) 		1.70 18.89% 840,400 0 0
6.50
11
9.50
12 tháng
(2025-08-04) 		3.70 52.86% 2,054,900 -14,400 -0.1
5.70
11
9.50
24 tháng
(2024-08-08) 		3.27 44.04% 2,834,667 -14,400 -0.1
5.70
11
9.50
36 tháng
(2023-08-14) 		2.22 26.24% 4,273,084 -14,400 -0.1
5.70
11
9.50
60 tháng
(2021-08-24) 		-3.93 -26.85% 19,508,566 -15,320 -0.1
5.70
20.45
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
12.15
 13,770 12.24 12.24 10.98 0 0 0
22/07/2022
12.24
 19,500 12.24 12.24 12.24 0 0 0
21/07/2022
12.24
 2,900 12.24 12.24 12.24 0 0 0
20/07/2022
12.24
 13,300 12.24 12.24 12.06 0 0 0
19/07/2022
12.24
 1,800 12.24 12.24 12.15 0 0 0
18/07/2022
12.15
 13,400 11.88 12.34 11.88 0 0 0
15/07/2022
12.06
 9,400 12.34 12.34 11.70 0 0 0
14/07/2022
12.24
 14,100 12.43 12.43 11.70 0 0 0
13/07/2022
11.88
 14,300 12.34 12.52 11.88 0 0 0
12/07/2022
11.97
 18,630 12.70 12.79 11.97 0 0 0
11/07/2022
12.06
 11,464 10.70 12.61 10.70 0 0 0
08/07/2022
12.52
 68,677 11.61 13.06 11.61 0 0 0
07/07/2022
11.16
 14,410 11.43 11.52 11.16 0 0 0
06/07/2022
11.61
 16,200 10.79 11.70 10.79 0 0 0
05/07/2022
11.70
 9,600 11.97 11.97 11.25 0 0 0
04/07/2022
12.06
 15,000 11.79 12.06 11.79 0 0 0
01/07/2022
11.61
 22,040 11.52 11.70 11.16 0 0 0
30/06/2022
11.52
 40,800 11.34 12.24 11.07 0 0 0
29/06/2022
11.07
 6,900 11.34 11.34 10.98 0 0 0
28/06/2022
11.25
 100 11.25 11.25 11.25 0 0 0
27/06/2022
11.16
 4,100 11.25 11.25 11.16 0 0 0
24/06/2022
11.16
 4,000 11.61 11.61 10.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |