CTCP Sách Giáo dục tại Thành phố Đà Nẵng (dae)

15.60
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
(2026-02-11) 		-0.10 -0.64% 400 0 0
15.60
15.70
15.60
2 tháng
(2026-01-12) 		2.39 18.06% 1,500 0 0
13.21
15.70
15.60
3 tháng
(2025-12-15) 		3.40 27.90% 2,900 0 0
12.20
15.70
15.60
6 tháng
(2025-09-15) 		1.83 13.30% 9,100 0 0
11.55
15.70
15.60
12 tháng
(2025-03-18) 		2.57 19.73% 23,400 -100 -0.0
11.55
15.70
15.60
24 tháng
(2024-03-25) 		4.31 38.23% 176,596 -1,570 -0.0
10.97
15.70
15.60
36 tháng
(2023-03-29) 		0.45 2.97% 544,314 -3,197 -0.1
10.42
18.95
15.60
60 tháng
(2021-04-08) 		3.06 24.38% 1,078,933 -24,887 -0.5
10.42
19.52
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
13.08
 4,500 13.28 13.28 12.74 0 0 0
20/05/2021
13.28
 300 13.28 13.75 13.01 0 0 0
19/05/2021
13.28
 500 13.55 13.55 12.61 0 0 0
18/05/2021
13.55
 703 14.02 14.96 12.88 0 0 0
17/05/2021
14.02
 2,200 14.29 14.29 13.01 0 0 0
14/05/2021
14.29
 1,500 14.29 15.69 13.08 0 0 0
13/05/2021
14.29
 200 14.29 15.43 14.29 0 0 0
12/05/2021
14.29
 1,000 13.35 14.62 12.94 0 0 0
11/05/2021
13.35
 400 13.68 13.68 13.35 0 0 0
10/05/2021
13.68
 0 13.68 13.68 13.68 0 0 0
07/05/2021
13.68
 529 14.02 14.02 12.74 0 0 0
06/05/2021
14.02
 300 13.28 14.02 13.28 0 0 0
05/05/2021
13.28
 5,292 14.08 14.08 12.74 0 0 0
04/05/2021
14.08
 0 14.08 14.08 14.08 0 0 0
29/04/2021
14.08
 1,100 14.08 14.08 12.88 0 0 0
28/04/2021
14.08
 6,200 14.22 14.22 12.81 0 0 0
27/04/2021
14.22
 200 14.55 14.55 13.41 0 0 0
26/04/2021
14.55
 10,400 16.16 16.16 14.55 0 0 0
23/04/2021
16.16
 9,630 15.56 16.77 16.03 0 0 0
22/04/2021
15.56
 13,400 14.22 15.63 14.22 3,100 1,100 0.0
20/04/2021
14.22
 61,000 12.94 14.22 13.08 0 3,100 -0.1
19/04/2021
12.94
 4,716 12.94 13.08 12.94 10 0 0.0
16/04/2021
12.94
 0 12.94 12.94 12.94 0 0 0
15/04/2021
12.94
 600 12.54 13.08 12.94 0 0 0
14/04/2021
12.54
 5,520 13.28 13.28 12.41 0 0 0
13/04/2021
13.28
 0 13.28 13.28 13.28 0 0 0
12/04/2021
13.28
 1,100 13.28 13.28 12.74 0 0 0
09/04/2021
13.28
 9,700 12.54 13.28 12.01 0 100 -0.0
08/04/2021
12.54
 5,500 12.61 12.61 11.80 0 0 0
07/04/2021
12.61
 1,300 12.68 12.68 11.94 0 0 0
06/04/2021
12.68
 5,600 12.94 12.94 11.80 0 0 0
05/04/2021
12.94
 0 12.94 12.94 12.94 0 0 0
02/04/2021
12.94
 0 12.94 12.94 12.94 0 0 0
01/04/2021
12.94
 820 12.74 13.08 12.27 0 0 0
31/03/2021
12.74
 11,200 12.68 12.74 11.87 0 0 0
30/03/2021
12.68
 1,300 12.07 13.21 11.74 0 0 0
29/03/2021
12.07
 600 13.28 13.28 12.07 0 0 0
26/03/2021
13.28
 0 13.28 13.28 13.28 0 0 0
25/03/2021
13.28
 1,400 14.35 14.35 12.94 0 400 -0.0
24/03/2021
14.35
 26,500 13.21 14.42 12.61 0 5,400 -0.1
23/03/2021
13.21
 13,600 13.41 13.41 12.14 0 0 0
22/03/2021
13.41
 5,026 13.28 14.42 13.41 0 0 0
19/03/2021
13.28
 31,000 12.54 13.68 12.81 0 10,400 -0.2
18/03/2021
12.54
 43,600 11.47 12.61 11.74 0 6,200 -0.1
17/03/2021
11.47
 1,300 11.54 12.01 11.47 1,000 100 0.0
16/03/2021
11.54
 2,000 11.54 11.54 11.40 500 1,000 -0.0
15/03/2021
11.54
 220 11.67 11.67 11.54 100 100 -0
12/03/2021
11.67
 1,000 11.60 11.67 11.67 500 400 0.0
11/03/2021
11.60
 2,200 11.67 11.67 11.60 200 0 0.0
10/03/2021
11.67
 2,800 11.94 11.94 11.33 0 0 0
09/03/2021
11.94
 3,900 11.33 11.94 11.27 0 0 0
08/03/2021
11.33
 926 12.07 12.34 11.33 0 100 -0.0
05/03/2021
12.07
 8,600 12.21 12.74 11.74 100 1,400 -0.0
04/03/2021
12.21
 2,000 13.08 13.08 12.07 0 0 0
03/03/2021: Cổ tức tiền mặt tỉ lệ: 14%
03/03/2021
13.08
 300 12.07 13.08 12.07 0 0 0
02/03/2021
12.07
 20,100 12.32 12.32 12.01 0 15,000 -0.3
01/03/2021
12.32
 30,500 12.32 13.01 12.01 0 19,500 -0.4
26/02/2021
12.32
 11,420 11.82 13.01 11.82 3,000 100 0.1
25/02/2021
11.82
 8,200 12.32 12.38 11.82 0 600 -0.0
24/02/2021
12.32
 31,200 11.51 12.57 11.82 0 400 -0.0
23/02/2021
11.51
 11,100 11.51 11.82 11.51 0 100 -0.0
22/02/2021
11.51
 13,982 11.51 12.01 11.51 2,600 200 0.0
19/02/2021
11.51
 28,300 11.76 11.76 11.20 0 1,400 -0.0
18/02/2021
11.76
 52,000 10.83 11.89 10.58 100 0 0.0
17/02/2021
10.83
 19,600 10.21 10.89 10.27 0 0 0
09/02/2021
10.21
 2,000 10.02 10.21 10.08 0 0 0
08/02/2021
10.02
 2,331 10.08 10.08 10.02 300 300 0
05/02/2021
10.08
 6,400 10.08 10.21 9.96 0 400 -0.0
04/02/2021
10.08
 200 10.08 10.21 10.08 0 0 0
03/02/2021
10.08
 7,800 9.52 10.08 9.96 0 0 0
02/02/2021
9.52
 100 10.14 10.14 9.52 0 0 0
01/02/2021
10.14
 100 10.08 10.14 10.14 0 0 0
29/01/2021
10.08
 6,300 10.08 10.08 9.96 900 0 0.0
28/01/2021
10.08
 16,200 10.14 10.14 9.58 3,000 5,000 -0.0
27/01/2021
10.14
 8,200 10.21 10.27 10.14 3,700 0 0.1
26/01/2021
10.21
 12,500 10.27 10.27 10.14 200 6,200 -0.1
25/01/2021
10.27
 3,900 10.27 10.27 10.27 0 0 0
22/01/2021
10.27
 3,500 10.08 10.27 10.27 0 0 0
21/01/2021
10.08
 5,700 10.08 10.21 10.08 5,200 0 0.1
20/01/2021
10.08
 0 10.08 10.08 10.08 0 0 0
19/01/2021
10.08
 500 10.27 10.27 10.08 0 0 0
18/01/2021
10.27
 6,869 10.27 10.27 10.27 2,500 0 0.0
15/01/2021
10.27
 1,100 10.27 10.27 10.27 1,000 0 0.0
14/01/2021
10.27
 571 10.27 10.27 10.27 100 0 0.0
13/01/2021
10.27
 100 10.33 10.33 10.27 100 0 0.0
12/01/2021
10.33
 700 10.39 10.39 10.33 100 0 0.0
11/01/2021
10.39
 1,300 10.14 10.39 10.21 300 200 0.0
08/01/2021
10.14
 2,100 10.02 10.14 10.02 1,500 0 0.0
07/01/2021
10.02
 3,600 9.96 10.02 9.89 400 0 0.0
06/01/2021
9.96
 1,700 9.65 9.96 9.96 0 1,000 -0.0
05/01/2021
9.65
 100 9.65 9.65 9.65 0 0 0
04/01/2021
9.65
 4,600 9.52 9.65 9.58 3,000 0 0.0
31/12/2020
9.52
 2,400 9.52 9.71 9.52 0 0 0
30/12/2020
9.52
 500 9.52 9.52 9.52 0 0 0
29/12/2020
9.52
 900 9.33 9.52 9.52 0 0 0
28/12/2020
9.33
 329 9.33 9.33 9.33 0 0 0
25/12/2020
9.33
 111 9.21 9.33 9.33 0 0 0
24/12/2020
9.21
 200 9.33 9.33 9.21 0 0 0
23/12/2020
9.33
 3,000 9.33 9.33 9.33 400 2,500 -0.0
22/12/2020
9.33
 0 9.33 9.33 9.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |