CTCP Dược và Thiết bị Y tế Đà Nẵng (ddn)

9.50
-1.10
(-10.38%)
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
(2026-06-29) 		3 38.96% 261,000 0 0
7.60
10.70
9.50
2 tháng
(2026-06-01) 		3.60 50.70% 314,800 0 0
6.50
10.70
9.50
3 tháng
(2026-05-04) 		2.90 37.18% 322,900 0 0
6.50
10.70
9.50
6 tháng
(2026-01-30) 		1.70 18.89% 840,400 0 0
6.50
11
9.50
12 tháng
(2025-08-04) 		3.70 52.86% 2,054,900 -14,400 -0.1
5.70
11
9.50
24 tháng
(2024-08-08) 		3.27 44.04% 2,834,667 -14,400 -0.1
5.70
11
9.50
36 tháng
(2023-08-14) 		2.22 26.24% 4,273,084 -14,400 -0.1
5.70
11
9.50
60 tháng
(2021-08-24) 		-3.93 -26.85% 19,508,566 -15,320 -0.1
5.70
20.45
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
7.67
 6,100 7.67 7.67 7.60 0 0 0
11/12/2020
7.53
 13,902 7.60 7.60 7.46 0 0 0
10/12/2020
7.60
 3,950 7.82 7.89 7.60 0 0 0
09/12/2020
7.74
 6,600 7.60 7.89 7.60 0 0 0
08/12/2020
7.60
 2,194 7.60 7.60 7.60 0 0 0
07/12/2020
7.74
 7,137 7.60 7.74 7.60 0 0 0
04/12/2020
7.89
 3,650 7.67 7.89 7.67 0 0 0
03/12/2020
7.89
 12,939 7.89 7.89 7.89 0 0 0
02/12/2020
7.89
 7,041 7.89 8.32 7.89 0 0 0
01/12/2020
7.60
 9,666 7.53 7.74 7.39 0 0 0
30/11/2020
7.39
 2,700 7.39 7.39 7.39 0 0 0
27/11/2020
7.31
 4,500 7.46 7.46 7.31 0 0 0
26/11/2020
7.53
 2,700 7.60 7.60 7.53 0 0 0
25/11/2020
7.74
 0 7.74 7.74 7.74 0 0 0
24/11/2020
7.67
 5,601 7.39 7.82 7.39 0 0 0
23/11/2020
7.24
 3,000 7.24 7.24 7.24 0 0 0
20/11/2020
7.24
 5,800 7.31 7.31 7.24 0 0 0
19/11/2020
7.31
 3,810 7.24 7.31 7.24 0 0 0
18/11/2020
7.24
 6,900 7.24 7.24 7.17 0 0 0
17/11/2020
7.24
 2,300 7.24 7.24 7.24 0 0 0
16/11/2020
7.24
 19,400 7.24 7.24 7.24 0 0 0
13/11/2020
7.24
 13,600 7.24 7.24 7.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |