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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |