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
(2026-06-29) 		0 0% 0 0 0
14.50
14.50
14.50
2 tháng
(2026-06-01) 		1.30 9.85% 700 0 0
13.20
14.50
14.50
3 tháng
(2026-05-04) 		-0.85 -5.54% 1,900 0 0
13.20
15.35
14.50
6 tháng
(2026-01-30) 		0.31 2.22% 6,700 0 0
13.20
15.35
14.50
12 tháng
(2025-08-04) 		1.40 10.68% 16,900 0 0
11.29
15.35
14.50
24 tháng
(2024-08-08) 		3.78 35.21% 77,563 -428 -0.0
10.72
15.35
14.50
36 tháng
(2023-08-14) 		0.92 6.76% 485,960 -3,197 -0.0
10.19
15.35
14.50
60 tháng
(2021-08-24) 		0.93 6.82% 818,428 -13,197 -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)
24/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
23/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
22/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
21/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
20/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
17/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
16/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
15/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
14/07/2020
8.70
 100 8.82 8.82 8.70 0 0 0
13/07/2020
8.82
 0 8.82 8.82 8.82 0 0 0
10/07/2020
8.82
 0 8.82 8.82 8.82 0 0 0
09/07/2020
8.82
 200 8.82 8.82 8.82 0 0 0
08/07/2020
8.82
 4,000 8.76 8.82 8.82 0 2,500 -0.0
07/07/2020
8.76
 0 8.76 8.76 8.76 0 0 0
06/07/2020
8.76
 0 8.76 8.76 8.76 0 0 0
03/07/2020
8.76
 0 8.76 8.76 8.76 0 0 0
02/07/2020
8.76
 0 8.76 8.76 8.76 0 0 0
01/07/2020
8.76
 0 8.76 8.76 8.76 0 0 0
30/06/2020
8.76
 0 8.76 8.76 8.76 0 0 0
29/06/2020
8.76
 31 8.76 8.76 8.76 0 0 0
26/06/2020
8.76
 0 8.76 8.76 8.76 0 0 0
25/06/2020
8.76
 0 8.76 8.76 8.76 0 0 0
24/06/2020
8.76
 500 8.76 8.76 8.76 0 0 0
23/06/2020
8.76
 400 8.52 8.76 8.46 100 0 0.0
22/06/2020
8.52
 0 8.52 8.52 8.52 0 0 0
19/06/2020
8.52
 6,000 8.52 8.70 8.46 0 2,100 -0.0
18/06/2020
8.52
 1,700 9.01 9.01 8.52 0 1,700 -0.0
17/06/2020
9.01
 600 8.46 9.01 8.52 0 0 0
16/06/2020
8.46
 700 8.52 8.52 8.46 0 0 0
15/06/2020
8.52
 600 8.70 8.70 8.52 0 0 0
12/06/2020
8.70
 300 8.58 8.70 8.70 300 300 0
11/06/2020
8.58
 2,000 8.64 8.64 8.58 0 2,000 -0.0
10/06/2020
8.64
 0 8.64 8.64 8.64 0 0 0
09/06/2020
8.64
 2,000 8.52 8.64 8.64 0 2,000 -0.0
08/06/2020
8.52
 200 8.52 8.52 8.52 0 0 0
05/06/2020
8.52
 4,310 8.82 8.82 8.52 0 4,000 -0.1
04/06/2020
8.82
 0 8.82 8.82 8.82 0 0 0
03/06/2020
8.82
 100 8.70 8.82 8.82 0 100 -0.0
02/06/2020
8.70
 200 8.64 8.70 8.70 0 100 -0.0
01/06/2020
8.64
 5,100 8.58 8.70 8.58 0 5,000 -0.1
29/05/2020
8.58
 2,600 8.64 8.64 8.58 500 2,600 -0.0
28/05/2020
8.64
 1,000 8.64 8.64 8.64 1,000 1,000 0
27/05/2020
8.64
 1,100 8.64 8.76 8.64 0 1,000 -0.0
26/05/2020
8.64
 600 8.64 8.76 8.64 0 500 -0.0
25/05/2020
8.64
 100 8.52 8.64 8.64 0 100 -0.0
22/05/2020
8.52
 0 8.52 8.52 8.52 0 0 0
21/05/2020
8.52
 500 8.76 8.76 8.52 0 500 -0.0
20/05/2020
8.76
 700 8.88 8.88 8.52 0 700 -0.0
19/05/2020
8.88
 0 8.88 8.88 8.88 0 0 0
18/05/2020
8.88
 0 8.88 8.88 8.88 0 0 0
15/05/2020
8.88
 300 8.94 8.94 8.88 0 0 0
14/05/2020
8.94
 100 8.64 8.94 8.94 0 0 0
13/05/2020
8.64
 600 8.52 8.64 8.52 100 600 -0.0
12/05/2020
8.52
 0 8.52 8.52 8.52 0 0 0
11/05/2020
8.52
 1,100 8.52 8.52 8.52 0 0 0
08/05/2020
8.52
 500 8.52 8.52 8.52 0 0 0
07/05/2020
8.52
 600 8.64 8.64 8.52 0 100 -0.0
06/05/2020
8.64
 600 8.46 8.64 8.40 100 0 0.0
05/05/2020
8.46
 100 8.46 8.46 8.46 0 0 0
04/05/2020
8.46
 0 8.46 8.46 8.46 0 0 0
29/04/2020
8.46
 100 8.52 8.52 8.46 0 0 0
28/04/2020
8.52
 1,500 8.52 8.52 8.52 0 500 -0.0
27/04/2020
8.52
 100 8.52 8.52 8.52 100 0 0.0
24/04/2020
8.52
 0 8.52 8.52 8.52 0 0 0
23/04/2020
8.52
 1,100 8.28 8.58 8.52 100 0 0.0
22/04/2020
8.28
 0 8.28 8.28 8.28 0 0 0
21/04/2020
8.28
 8,200 9.01 9.01 8.28 0 0 0
20/04/2020
9.01
 0 9.01 9.01 9.01 0 0 0
17/04/2020
9.01
 300 8.46 9.01 8.21 0 100 -0.0
16/04/2020
8.46
 1,000 8.52 8.52 8.46 0 1,000 -0.0
15/04/2020
8.52
 4,600 8.40 8.52 8.40 0 2,000 -0.0
14/04/2020
8.40
 0 8.40 8.40 8.40 0 0 0
13/04/2020
8.40
 0 8.40 8.40 8.40 0 0 0
10/04/2020
8.40
 100 8.64 8.64 8.40 0 100 -0.0
09/04/2020
8.64
 1,000 8.64 8.64 8.64 0 0 0
08/04/2020
8.64
 0 8.64 8.64 8.64 0 0 0
07/04/2020
8.64
 200 8.82 8.82 8.64 100 100 -0
06/04/2020
8.82
 200 8.82 8.82 8.82 0 0 0
03/04/2020
8.82
 3,500 8.52 8.82 8.52 0 0 0
01/04/2020
8.52
 2,600 8.52 8.58 8.52 0 1,600 -0.0
31/03/2020
8.52
 600 8.52 8.52 7.91 0 100 -0.0
30/03/2020
8.52
 200 8.76 8.76 8.52 0 0 0
27/03/2020
8.76
 0 8.76 8.76 8.76 0 0 0
26/03/2020
8.76
 0 8.76 8.76 8.76 0 0 0
25/03/2020
8.76
 2,800 8.76 8.76 8.76 0 2,600 -0.0
24/03/2020
8.76
 100 8.09 8.76 8.76 0 100 -0.0
23/03/2020
8.09
 5,200 8.82 8.82 8.09 0 0 0
20/03/2020
8.82
 0 8.82 8.82 8.82 0 0 0
19/03/2020
8.82
 0 8.82 8.82 8.82 0 0 0
18/03/2020
8.82
 0 8.82 8.82 8.82 0 0 0
17/03/2020
8.82
 1,200 9.13 9.13 8.21 0 100 -0.0
16/03/2020
9.13
 0 9.13 9.13 9.13 0 0 0
13/03/2020
9.13
 100 9.37 9.37 9.13 0 100 -0.0
12/03/2020
9.37
 1,800 9.74 9.74 8.76 1,000 200 0.0
11/03/2020
9.74
 0 9.74 9.74 9.74 0 0 0
10/03/2020
9.74
 100 9.13 9.74 9.74 0 100 -0.0
09/03/2020: Cổ tức tiền mặt tỉ lệ: 16%
09/03/2020
9.13
 2,300 10.10 10.10 9.13 500 300 0.0
06/03/2020
10.10
 900 9.99 10.10 9.55 0 400 -0.0
05/03/2020
9.99
 600 10.54 10.54 9.55 0 100 -0.0
04/03/2020
10.54
 0 10.54 10.54 10.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |