CTCP Máy - Thiết bị Dầu khí Đà Nẵng (das)

10.20
1.30
(14.61%)
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) 		-0.30 -3.26% 40,200 0 0
8.40
15.50
10.20
2 tháng
(2025-10-06) 		-2.50 -21.93% 70,500 0 0
7.40
15.50
10.20
3 tháng
(2025-09-08) 		-4.60 -34.07% 109,800 0 0
7.40
17.80
10.20
6 tháng
(2025-06-09) 		4.24 90.93% 141,800 0 0
4.66
17.80
10.20
12 tháng
(2024-12-10) 		3.14 54.57% 142,102 0 0
3.38
17.80
10.20
24 tháng
(2023-12-18) 		-3.20 -26.45% 152,866 -100 -0.0
3.38
17.80
10.20
36 tháng
(2022-12-21) 		1.39 18.50% 170,006 0 0.0
3.38
17.80
10.20
60 tháng
(2020-12-31) 		-2.23 -20.03% 364,398 0 0.0
3.38
17.80
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2020
13.24
 0 13.40 13.24 13.40 0 0 0
24/11/2020
13.40
 600 13.40 13.40 13.00 0 0 0
23/11/2020
13.40
 300 13.81 13.81 13.40 0 0 0
20/11/2020
13.81
 0 13.81 13.81 13.81 0 0 0
19/11/2020
13.81
 100 13.89 13.89 13.81 0 0 0
18/11/2020
13.89
 0 13.89 13.89 13.89 0 0 0
17/11/2020
13.89
 0 13.89 13.89 13.89 0 0 0
16/11/2020
13.89
 0 13.89 13.89 13.89 0 0 0
13/11/2020
13.89
 0 13.89 13.89 13.89 0 0 0
12/11/2020
13.89
 0 13.89 13.89 13.89 0 0 0
11/11/2020
13.89
 500 16.33 16.33 13.89 0 0 0
10/11/2020
16.33
 0 16.33 16.33 16.33 0 0 0
09/11/2020
16.33
 0 16.33 16.33 16.33 0 0 0
06/11/2020
16.33
 0 16.33 16.33 16.33 0 0 0
05/11/2020
16.33
 0 16.33 16.33 16.33 0 0 0
04/11/2020
16.33
 0 16.33 16.33 16.33 0 0 0
03/11/2020
16.33
 0 16.33 16.33 16.33 0 0 0
02/11/2020
16.33
 0 16.33 16.33 16.33 0 0 0
30/10/2020: Cổ tức tiền mặt tỉ lệ: 3%
30/10/2020
16.33
 100 14.22 16.33 16.33 0 0 0
29/10/2020
14.22
 0 14.22 14.22 14.22 0 0 0
28/10/2020
14.22
 100 12.38 14.22 14.22 0 0 0
27/10/2020
12.38
 100 10.78 12.38 12.38 0 0 0
26/10/2020
10.78
 1,052 10.78 10.78 10.78 0 0 0
23/10/2020
10.78
 100 9.42 10.78 10.78 0 0 0
22/10/2020
9.42
 100 8.23 9.42 9.42 0 0 0
21/10/2020
8.23
 0 7.99 8.23 8.23 0 0 0
20/10/2020
7.99
 1,200 9.26 9.58 7.99 0 0 0
19/10/2020
9.26
 0 9.26 9.26 9.26 0 0 0
16/10/2020
9.26
 0 9.26 9.26 9.26 0 0 0
15/10/2020
9.26
 0 9.26 9.26 9.26 0 0 0
14/10/2020
9.26
 100 10.46 10.46 9.26 0 0 0
13/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
12/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
09/10/2020
10.46
 51,600 12.06 12.06 10.38 0 0 0
08/10/2020
12.06
 102 13.98 13.98 12.06 0 0 0
07/10/2020
13.98
 0 13.98 13.98 13.98 0 0 0
06/10/2020
13.98
 0 13.98 13.98 13.98 0 0 0
05/10/2020
13.98
 100 15.97 15.97 13.98 0 0 0
02/10/2020
15.97
 0 15.97 15.97 15.97 0 0 0
01/10/2020
15.97
 0 15.97 15.97 15.97 0 0 0
30/09/2020
15.97
 0 15.97 15.97 15.97 0 0 0
29/09/2020
15.97
 0 15.97 15.97 15.97 0 0 0
28/09/2020
15.97
 0 15.97 15.97 15.97 0 0 0
25/09/2020
15.97
 0 15.97 15.97 15.97 0 0 0
24/09/2020
15.97
 0 15.97 15.97 15.97 0 0 0
23/09/2020
15.97
 0 15.97 15.97 15.97 0 0 0
22/09/2020
15.97
 2,000 14.30 15.97 15.97 0 0 0
21/09/2020
14.30
 2,100 16.29 16.37 14.30 0 0 0
18/09/2020
16.29
 0 13.58 16.29 16.29 0 0 0
17/09/2020
13.58
 14,374 15.89 16.37 13.58 0 0 0
16/09/2020
15.89
 0 13.34 15.89 15.89 0 0 0
15/09/2020
13.34
 3,700 15.18 16.37 13.34 0 0 0
14/09/2020
15.18
 1,000 15.10 15.18 15.18 0 0 0
11/09/2020
15.10
 2,100 15.18 15.18 15.02 0 0 0
10/09/2020
15.18
 3,945 14.38 15.18 14.78 0 0 0
09/09/2020
14.38
 211 13.26 15.18 14.38 0 0 0
08/09/2020
13.26
 500 15.57 15.57 13.26 0 0 0
07/09/2020
15.57
 0 15.57 15.57 15.57 0 0 0
04/09/2020
15.57
 1,130 15.97 15.97 15.18 0 0 0
03/09/2020
15.97
 3,700 17.89 17.89 15.26 0 0 0
01/09/2020
17.89
 5 17.89 17.89 17.89 0 0 0
31/08/2020
17.89
 100 15.57 17.89 17.89 0 0 0
28/08/2020
15.57
 0 15.57 15.57 15.57 0 0 0
27/08/2020
15.57
 0 15.57 15.57 15.57 0 0 0
26/08/2020
15.57
 2 15.57 15.57 15.57 0 0 0
25/08/2020
15.57
 100 15.57 15.57 15.57 0 0 0
24/08/2020
15.57
 100 13.58 15.57 15.57 0 0 0
21/08/2020
13.58
 0 13.58 13.58 13.58 0 0 0
20/08/2020
13.58
 0 13.58 13.58 13.58 0 0 0
19/08/2020
13.58
 0 13.58 13.58 13.58 0 0 0
18/08/2020
13.58
 1,007 14.06 14.06 13.58 0 0 0
17/08/2020
14.06
 0 14.06 14.06 14.06 0 0 0
14/08/2020
14.06
 93 14.06 14.06 14.06 0 0 0
13/08/2020
14.06
 0 14.06 14.06 14.06 0 0 0
12/08/2020
14.06
 0 14.38 14.06 14.06 0 0 0
11/08/2020
14.38
 16,300 16.29 16.29 14.06 0 0 0
10/08/2020
16.29
 110 19.09 19.09 16.29 0 0 0
07/08/2020
19.09
 0 19.09 19.09 19.09 0 0 0
06/08/2020
19.09
 0 19.09 19.09 19.09 0 0 0
05/08/2020
19.09
 0 19.09 19.09 19.09 0 0 0
04/08/2020
19.09
 0 19.09 19.09 19.09 0 0 0
03/08/2020
19.09
 0 19.09 19.09 19.09 0 0 0
31/07/2020
19.09
 0 19.09 19.09 19.09 0 0 0
30/07/2020
19.09
 0 19.09 19.09 19.09 0 0 0
29/07/2020
19.09
 0 19.09 19.09 19.09 0 0 0
28/07/2020
19.09
 0 19.09 19.09 19.09 0 0 0
27/07/2020
19.09
 0 19.09 19.09 19.09 0 0 0
24/07/2020
19.09
 0 19.09 19.09 19.09 0 0 0
23/07/2020
19.09
 0 19.09 19.09 19.09 0 0 0
22/07/2020
19.09
 0 19.09 19.09 19.09 0 0 0
21/07/2020
19.09
 5,200 19.17 19.17 19.09 0 0 0
20/07/2020
19.17
 1,113 20.93 23.96 19.17 0 0 0
17/07/2020
20.93
 40,600 19.25 20.93 20.77 0 0 0
16/07/2020
19.25
 22,500 17.17 19.25 18.37 0 0 0
15/07/2020
17.17
 21,130 15.10 17.17 14.94 0 0 0
14/07/2020
15.10
 10,700 14.38 15.10 14.78 0 0 0
13/07/2020
14.38
 46,000 13.98 15.18 12.78 0 0 0
10/07/2020
13.98
 6,420 13.26 13.98 12.38 0 0 0
09/07/2020
13.26
 0 13.26 13.26 13.26 0 0 0
08/07/2020
13.26
 0 13.26 13.26 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |