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

14.50
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
(2026-05-13) 		-0.17 -1.14% 400 0 0
13.20
14.67
14.50
2 tháng
(2026-04-13) 		-0.75 -4.94% 4,400 0 0
13.20
15.35
14.50
3 tháng
(2026-03-16) 		-0.75 -4.94% 4,800 0 0
13.20
15.35
14.50
6 tháng
(2025-12-15) 		2.57 21.58% 7,700 0 0
11.93
15.35
14.50
12 tháng
(2025-06-17) 		1.40 10.68% 17,500 -100 -0.0
11.29
15.35
14.50
24 tháng
(2024-06-24) 		1.93 15.38% 103,719 -428 -0.0
10.72
15.35
14.50
36 tháng
(2023-06-28) 		-4.03 -21.76% 534,160 -5,197 -0.1
10.19
18.53
14.50
60 tháng
(2021-07-08) 		1.25 9.46% 851,443 -13,797 -0.3
10.19
19.08
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
12.98
 1,400 14.03 14.03 12.66 0 400 -0.0
24/03/2021
14.03
 26,500 12.92 14.10 12.33 0 5,400 -0.1
23/03/2021
12.92
 13,600 13.12 13.12 11.87 0 0 0
22/03/2021
13.12
 5,026 12.98 14.10 13.12 0 0 0
19/03/2021
12.98
 31,000 12.26 13.38 12.53 0 10,400 -0.2
18/03/2021
12.26
 43,600 11.21 12.33 11.48 0 6,200 -0.1
17/03/2021
11.21
 1,300 11.28 11.74 11.21 1,000 100 0.0
16/03/2021
11.28
 2,000 11.28 11.28 11.15 500 1,000 -0.0
15/03/2021
11.28
 220 11.41 11.41 11.28 100 100 -0
12/03/2021
11.41
 1,000 11.35 11.41 11.41 500 400 0.0
11/03/2021
11.35
 2,200 11.41 11.41 11.35 200 0 0.0
10/03/2021
11.41
 2,800 11.67 11.67 11.08 0 0 0
09/03/2021
11.67
 3,900 11.08 11.67 11.02 0 0 0
08/03/2021
11.08
 926 11.80 12.07 11.08 0 100 -0.0
05/03/2021
11.80
 8,600 11.94 12.46 11.48 100 1,400 -0.0
04/03/2021
11.94
 2,000 12.79 12.79 11.80 0 0 0
03/03/2021: Cổ tức tiền mặt tỉ lệ: 14%
03/03/2021
12.79
 300 11.80 12.79 11.80 0 0 0
02/03/2021
11.80
 20,100 12.05 12.05 11.74 0 15,000 -0.3
01/03/2021
12.05
 30,500 12.05 12.72 11.74 0 19,500 -0.4
26/02/2021
12.05
 11,420 11.56 12.72 11.56 3,000 100 0.1
25/02/2021
11.56
 8,200 12.05 12.11 11.56 0 600 -0.0
24/02/2021
12.05
 31,200 11.26 12.29 11.56 0 400 -0.0
23/02/2021
11.26
 11,100 11.26 11.56 11.26 0 100 -0.0
22/02/2021
11.26
 13,982 11.26 11.74 11.26 2,600 200 0.0
19/02/2021
11.26
 28,300 11.50 11.50 10.95 0 1,400 -0.0
18/02/2021
11.50
 52,000 10.59 11.62 10.34 100 0 0.0
17/02/2021
10.59
 19,600 9.98 10.65 10.04 0 0 0
09/02/2021
9.98
 2,000 9.80 9.98 9.86 0 0 0
08/02/2021
9.80
 2,331 9.86 9.86 9.80 300 300 0
05/02/2021
9.86
 6,400 9.86 9.98 9.74 0 400 -0.0
04/02/2021
9.86
 200 9.86 9.98 9.86 0 0 0
03/02/2021
9.86
 7,800 9.31 9.86 9.74 0 0 0
02/02/2021
9.31
 100 9.92 9.92 9.31 0 0 0
01/02/2021
9.92
 100 9.86 9.92 9.92 0 0 0
29/01/2021
9.86
 6,300 9.86 9.86 9.74 900 0 0.0
28/01/2021
9.86
 16,200 9.92 9.92 9.37 3,000 5,000 -0.0
27/01/2021
9.92
 8,200 9.98 10.04 9.92 3,700 0 0.1
26/01/2021
9.98
 12,500 10.04 10.04 9.92 200 6,200 -0.1
25/01/2021
10.04
 3,900 10.04 10.04 10.04 0 0 0
22/01/2021
10.04
 3,500 9.86 10.04 10.04 0 0 0
21/01/2021
9.86
 5,700 9.86 9.98 9.86 5,200 0 0.1
20/01/2021
9.86
 0 9.86 9.86 9.86 0 0 0
19/01/2021
9.86
 500 10.04 10.04 9.86 0 0 0
18/01/2021
10.04
 6,869 10.04 10.04 10.04 2,500 0 0.0
15/01/2021
10.04
 1,100 10.04 10.04 10.04 1,000 0 0.0
14/01/2021
10.04
 571 10.04 10.04 10.04 100 0 0.0
13/01/2021
10.04
 100 10.10 10.10 10.04 100 0 0.0
12/01/2021
10.10
 700 10.16 10.16 10.10 100 0 0.0
11/01/2021
10.16
 1,300 9.92 10.16 9.98 300 200 0.0
08/01/2021
9.92
 2,100 9.80 9.92 9.80 1,500 0 0.0
07/01/2021
9.80
 3,600 9.74 9.80 9.67 400 0 0.0
06/01/2021
9.74
 1,700 9.43 9.74 9.74 0 1,000 -0.0
05/01/2021
9.43
 100 9.43 9.43 9.43 0 0 0
04/01/2021
9.43
 4,600 9.31 9.43 9.37 3,000 0 0.0
31/12/2020
9.31
 2,400 9.31 9.49 9.31 0 0 0
30/12/2020
9.31
 500 9.31 9.31 9.31 0 0 0
29/12/2020
9.31
 900 9.13 9.31 9.31 0 0 0
28/12/2020
9.13
 329 9.13 9.13 9.13 0 0 0
25/12/2020
9.13
 111 9.01 9.13 9.13 0 0 0
24/12/2020
9.01
 200 9.13 9.13 9.01 0 0 0
23/12/2020
9.13
 3,000 9.13 9.13 9.13 400 2,500 -0.0
22/12/2020
9.13
 0 9.13 9.13 9.13 0 0 0
21/12/2020
9.13
 1,040 9.13 9.13 9.13 0 0 0
18/12/2020
9.13
 200 9.13 9.13 9.13 0 0 0
17/12/2020
9.13
 1,200 9.01 9.13 9.13 0 0 0
16/12/2020
9.01
 10,500 9.01 9.01 8.94 0 10,500 -0.2
15/12/2020
9.01
 6,100 8.94 9.01 8.94 0 6,100 -0.1
14/12/2020
8.94
 0 8.94 8.94 8.94 0 0 0
11/12/2020
8.94
 0 8.94 8.94 8.94 0 0 0
10/12/2020
8.94
 0 8.94 8.94 8.94 0 0 0
09/12/2020
8.94
 400 9.07 9.07 8.94 0 0 0
08/12/2020
9.07
 2,100 9.07 9.07 9.07 0 0 0
07/12/2020
9.07
 0 9.07 9.07 9.07 0 0 0
04/12/2020
9.07
 0 9.07 9.07 9.07 0 0 0
03/12/2020
9.07
 0 9.07 9.07 9.07 0 0 0
02/12/2020
9.07
 0 9.07 9.07 9.07 0 0 0
01/12/2020
9.07
 100 9.01 9.07 9.07 0 0 0
30/11/2020
9.01
 440 9.01 9.07 9.01 0 0 0
27/11/2020
9.01
 100 9.07 9.07 9.01 100 0 0.0
26/11/2020
9.07
 0 9.07 9.07 9.07 0 0 0
25/11/2020
9.07
 1,000 9.01 9.07 8.94 0 0 0
24/11/2020
9.01
 200 8.94 9.01 9.01 200 0 0.0
23/11/2020
8.94
 300 8.82 8.94 8.94 0 0 0
20/11/2020
8.82
 900 8.76 8.82 8.76 0 0 0
19/11/2020
8.76
 1,000 8.52 9.13 8.76 0 100 -0.0
18/11/2020
8.52
 200 8.82 8.82 8.52 0 0 0
17/11/2020
8.82
 1 8.82 8.82 8.82 0 0 0
16/11/2020
8.82
 5,010 9.49 9.49 8.76 0 0 0
13/11/2020
9.49
 100 8.76 9.49 9.49 100 0 0.0
12/11/2020
8.76
 600 8.76 8.76 8.76 0 600 -0.0
11/11/2020
8.76
 1,400 8.76 8.76 8.76 1,400 0 0.0
10/11/2020
8.76
 1,700 8.76 8.76 8.76 0 1,200 -0.0
09/11/2020
8.76
 0 8.76 8.76 8.76 0 0 0
06/11/2020
8.76
 800 8.76 8.76 8.76 0 0 0
05/11/2020
8.76
 0 8.76 8.76 8.76 0 0 0
04/11/2020
8.76
 0 8.76 8.76 8.76 0 0 0
03/11/2020
8.76
 0 8.76 8.76 8.76 0 0 0
02/11/2020
8.76
 700 8.76 8.76 8.76 0 0 0
30/10/2020
8.76
 400 8.76 8.76 8.76 400 0 0.0
29/10/2020
8.76
 0 8.76 8.76 8.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |