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)
12/11/2020
7.24
 32,200 7.24 7.31 7.24 0 0 0
11/11/2020
7.31
 7,430 7.46 7.53 7.31 0 0 0
10/11/2020
7.46
 7,100 7.53 7.53 7.46 0 0 0
09/11/2020
7.53
 25,300 7.89 7.89 7.46 0 0 0
06/11/2020
7.39
 4,500 7.39 7.39 7.39 0 0 0
05/11/2020
7.39
 800 7.39 7.39 7.39 0 0 0
04/11/2020
7.39
 8,600 7.31 7.46 7.31 0 0 0
03/11/2020
7.39
 33,613 6.67 7.39 6.67 0 0 0
02/11/2020
6.81
 17,820 6.81 6.81 6.74 0 0 0
30/10/2020
6.67
 28,400 6.81 6.88 6.67 0 0 0
29/10/2020
6.88
 51,500 7.39 7.39 6.88 0 0 0
28/10/2020
7.46
 29,120 7.67 7.67 7.46 0 0 0
27/10/2020
7.67
 7,400 7.67 7.67 7.67 0 0 0
26/10/2020
7.67
 610 7.89 7.89 7.67 0 0 0
23/10/2020
7.67
 19,800 7.74 7.74 7.60 0 0 0
22/10/2020
7.67
 38,364 7.82 7.82 7.60 0 0 0
21/10/2020
7.82
 11,926 7.89 7.89 7.74 0 0 0
20/10/2020
7.89
 13,200 7.96 7.96 7.89 0 0 0
19/10/2020
7.96
 36,100 7.89 7.96 7.89 0 0 0
16/10/2020
7.82
 14,100 7.96 8.17 7.82 0 0 0
15/10/2020
7.96
 7,566 8.03 8.10 7.96 0 0 0
14/10/2020
8.03
 12,110 8.17 8.17 8.03 0 0 0
13/10/2020
8.10
 16,076 8.17 8.25 8.10 0 0 0
12/10/2020
8.17
 29,434 8.10 8.17 8.03 0 0 0
09/10/2020
8.10
 3,650 8.39 8.39 8.10 0 0 0
08/10/2020
8.25
 28,211 8.10 8.25 8.10 0 0 0
07/10/2020
8.10
 38,100 8.10 8.32 8.03 0 0 0
06/10/2020
7.96
 31,423 7.96 8.10 7.89 0 0 0
05/10/2020
8.10
 8,610 8.10 8.10 7.96 0 0 0
02/10/2020
7.96
 22,510 8.10 8.10 7.89 0 0 0
01/10/2020
8.17
 14,012 8.25 8.25 8.10 0 0 0
30/09/2020
8.17
 18,800 8.25 8.25 8.10 0 0 0
29/09/2020
8.32
 25,163 8.17 8.39 8.17 0 0 0
28/09/2020
8.17
 29,257 8.10 8.32 8.03 0 0 0
25/09/2020
8.10
 63,431 8.60 8.60 8.10 0 0 0
24/09/2020
8.46
 22,039 8.46 8.75 8.39 0 0 0
23/09/2020
8.82
 30,520 8.17 8.96 8.17 0 0 0
22/09/2020
8.17
 81,059 8.82 8.82 8.10 0 0 0
21/09/2020
8.60
 98,095 9.54 9.54 8.60 0 0 0
18/09/2020
9.46
 20,420 9.32 9.68 9.25 0 0 0
17/09/2020
9.61
 40,459 9.89 9.89 9.03 1,200 1,000 0.0
16/09/2020
9.89
 18,200 10.04 10.04 9.46 0 0 0
15/09/2020
10.11
 30,949 10.18 10.25 9.97 0 0 0
14/09/2020
10.18
 23,545 10.25 10.25 10.04 0 0 0
11/09/2020
10.33
 25,357 10.25 10.40 10.25 0 0 0
10/09/2020
10.33
 42,618 10.40 10.40 10.18 0 1,900 -0.0
09/09/2020
10.61
 47,046 10.33 10.61 10.11 0 0 0
08/09/2020
10.40
 55,960 10.33 10.54 10.25 0 0 0
07/09/2020
10.40
 43,679 11.11 11.11 10.25 0 0 0
04/09/2020
10.40
 47,800 10.47 10.54 10.40 0 0 0
03/09/2020
10.47
 40,978 10.47 10.54 10.47 0 0 0
01/09/2020
10.54
 94,131 10.61 10.61 9.97 500 0 0.0
31/08/2020
10.54
 90,066 10.61 11.11 10.54 500 0 0.0
28/08/2020
10.61
 73,727 10.68 10.76 10.54 1,500 0 0.0
27/08/2020
11.11
 102,837 10.54 11.11 10.47 0 0 0
26/08/2020
10.68
 134,631 10.40 10.76 10.25 0 0 0
25/08/2020
10.40
 167,029 10.40 10.54 10.18 0 0 0
24/08/2020
10.40
 54,600 9.61 10.68 9.61 1,900 0 0.0
21/08/2020: Cổ tức tiền mặt tỉ lệ: 12%
21/08/2020
9.25
 43,461 9.39 9.68 9.03 6,500 0 0.1
20/08/2020
9.46
 54,541 9.86 9.86 8.74 0 0 0
19/08/2020
9.86
 98,275 10.25 10.65 9.73 1,000 0 0.0
18/08/2020
10.19
 91,560 9.46 10.19 9.33 0 0 0
17/08/2020
9.20
 62,320 8.68 9.53 8.61 0 0 0
14/08/2020
8.81
 18,926 7.89 8.81 7.89 0 0 0
13/08/2020
8.35
 11,700 7.56 8.35 7.56 0 0 0
12/08/2020
7.89
 200 7.89 7.89 7.89 0 0 0
11/08/2020
7.43
 1,000 7.43 7.43 7.43 0 0 0
10/08/2020
7.49
 8,500 7.23 7.56 7.23 0 0 0
07/08/2020
7.23
 2,145 7.23 7.23 7.23 0 0 0
06/08/2020
7.56
 4,100 7.56 7.56 6.90 0 0 0
05/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
04/08/2020
7.56
 4,568 6.90 8.22 6.90 0 0 0
03/08/2020
7.30
 220 7.30 7.30 7.30 0 0 0
31/07/2020
7.23
 2,000 7.23 7.23 7.23 0 0 0
30/07/2020
7.76
 0 7.76 7.76 7.76 0 0 0
29/07/2020
7.76
 0 7.76 7.76 7.76 0 0 0
28/07/2020
7.23
 4,959 7.76 7.76 7.23 0 0 0
27/07/2020
6.77
 1,100 6.77 6.77 6.77 0 0 0
24/07/2020
7.43
 240 7.43 7.43 7.43 0 0 0
23/07/2020
7.23
 28 7.23 7.23 7.23 0 0 0
22/07/2020
7.23
 0 7.23 7.23 7.23 0 0 0
21/07/2020
7.23
 0 7.23 7.23 7.23 0 0 0
20/07/2020
7.23
 0 7.23 7.23 7.23 0 0 0
17/07/2020
7.23
 100 7.23 7.23 7.23 0 0 0
16/07/2020
6.77
 0 6.77 6.77 6.77 0 0 0
15/07/2020
6.77
 0 6.77 6.77 6.77 0 0 0
14/07/2020
6.77
 0 6.77 6.77 6.77 0 0 0
13/07/2020
6.77
 0 6.77 6.77 6.77 0 0 0
10/07/2020
6.77
 0 6.77 6.77 6.77 0 0 0
09/07/2020
6.77
 0 6.77 6.77 6.77 0 0 0
08/07/2020
6.77
 0 6.77 6.77 6.77 0 0 0
07/07/2020
6.77
 0 6.77 6.77 6.77 0 0 0
06/07/2020
6.77
 1,000 6.70 6.77 6.70 0 0 0
03/07/2020
5.98
 28 5.98 5.98 5.98 0 0 0
02/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
01/07/2020
5.98
 940 5.98 5.98 5.98 0 0 0
30/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
29/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
26/06/2020
6.90
 1,000 6.90 6.90 6.90 0 0 0
25/06/2020
7.10
 500 7.10 7.10 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |