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

9.50
-0.30
(-3.06%)
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
(2026-02-11) 		2.40 32% 230,400 0 0
7.50
10
10
2 tháng
(2026-01-12) 		1.80 22.22% 565,900 0 0
7.50
10
10
3 tháng
(2025-12-15) 		2.50 33.78% 719,600 -14,200 -0.1
6.40
10
10
6 tháng
(2025-09-15) 		3.50 54.69% 1,247,600 -14,400 -0.1
5.70
10
10
12 tháng
(2025-03-18) 		2.47 33.27% 1,832,300 -14,400 -0.1
5.70
10
10
24 tháng
(2024-03-25) 		2 25.24% 2,990,213 -14,400 -0.1
5.70
10
10
36 tháng
(2023-03-29) 		1.19 13.70% 4,755,409 -14,400 -0.1
5.70
10
10
60 tháng
(2021-04-08) 		1.15 13.17% 24,120,122 -5,020 -0.0
5.70
20.45
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2022
14.10
 7,104 14.10 14.10 13.61 0 0 0
21/01/2022
14.35
 14,600 14.27 14.43 13.19 0 0 0
20/01/2022
14.27
 20,600 13.52 14.43 13.52 0 0 0
19/01/2022
14.02
 17,400 14.68 14.68 13.94 0 0 0
18/01/2022
14.68
 7,600 13.85 14.92 13.77 0 0 0
17/01/2022
14.59
 14,900 15.50 16.16 14.59 0 0 0
14/01/2022
15.91
 19,100 15.67 16.08 15.09 0 0 0
13/01/2022
16.00
 29,800 15.75 16.57 15.67 0 0 0
12/01/2022
15.75
 36,228 16.08 16.49 14.84 0 0 0
11/01/2022
16.41
 34,300 16.16 16.41 15.83 0 0 0
10/01/2022
16.41
 46,000 16.57 16.57 16.24 0 0 0
07/01/2022
16.82
 60,500 16.49 16.82 16.41 0 0 0
06/01/2022
16.82
 41,700 16.49 16.90 16.49 0 0 0
05/01/2022
16.82
 27,327 16.66 17.15 16.49 0 0 0
04/01/2022
17.15
 48,900 16.74 17.23 16.57 0 0 0
31/12/2021
16.66
 62,221 16.90 17.23 16.08 0 0 0
30/12/2021
16.90
 46,365 16.66 17.40 16.08 0 0 0
29/12/2021
17.32
 35,405 17.15 17.73 17.07 0 0 0
28/12/2021
17.48
 86,979 16.74 17.56 16.49 0 0 0
27/12/2021
16.90
 93,990 16.41 17.40 16.41 0 0 0
24/12/2021
16.74
 67,905 17.32 17.32 16.24 0 0 0
23/12/2021
16.49
 60,900 16.90 16.90 16.24 0 0 0
22/12/2021
17.15
 26,100 17.73 18.14 16.08 0 0 0
21/12/2021
17.73
 35,025 17.98 18.31 16.99 0 0 0
20/12/2021
17.98
 127,054 16.90 18.55 16.90 0 0 0
17/12/2021
17.32
 82,506 16.74 17.73 16.08 0 0 0
16/12/2021
16.90
 37,655 17.15 17.15 16.82 0 0 0
15/12/2021
17.15
 41,545 17.07 17.89 16.99 0 0 0
14/12/2021
17.32
 33,804 16.74 17.73 16.66 0 0 0
13/12/2021
17.32
 41,400 16.90 17.73 16.57 0 0 0
10/12/2021
17.32
 48,900 17.07 17.65 16.66 0 0 0
09/12/2021
17.48
 27,900 17.65 18.64 17.15 0 0 0
08/12/2021
17.48
 17,750 16.99 19.46 16.99 0 0 0
07/12/2021
16.99
 40,026 16.90 17.56 16.66 0 400 -0.0
06/12/2021
17.65
 79,400 18.97 18.97 16.08 0 0 0
03/12/2021
18.88
 104,100 19.29 20.28 18.39 0 400 -0.0
02/12/2021
19.62
 160,910 19.79 21.11 18.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |