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% 229,500 0 0
6.40
8.70
8.70
2 tháng
(2025-11-28) 		1.80 26.09% 520,400 -14,200 -0.1
6.40
8.70
8.70
3 tháng
(2025-10-29) 		2.60 42.62% 715,700 -14,400 -0.1
6.10
8.70
8.70
6 tháng
(2025-07-31) 		1.70 24.29% 1,171,200 -14,400 -0.1
5.70
8.70
8.70
12 tháng
(2025-02-03) 		1.37 18.64% 1,605,587 -14,400 -0.1
5.70
8.70
8.70
24 tháng
(2024-02-07) 		0.32 3.81% 2,699,457 -14,400 -0.1
5.70
9.14
8.70
36 tháng
(2023-02-13) 		-0.64 -6.88% 4,917,846 -14,400 -0.1
5.70
9.98
8.70
60 tháng
(2021-02-22) 		0.74 9.31% 24,219,267 1,680 0.1
5.70
20.45
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
8.10
 14,706 8 8.38 8 0 0 0
30/08/2023
8
 17,800 8 8.19 8 0 0 0
29/08/2023
8
 6,215 8 8 8 0 0 0
28/08/2023
8
 5,625 8.10 8.10 7.90 0 0 0
25/08/2023
7.90
 19,000 8 8.19 7.81 0 0 0
24/08/2023
8.10
 29,970 8.10 8.19 7.81 0 0 0
23/08/2023
8.19
 6,369 8.10 8.19 7.81 0 0 0
22/08/2023
8
 14,900 8.38 8.38 8 0 0 0
21/08/2023
8.38
 9,602 8.19 8.38 8.10 0 0 0
18/08/2023
8.38
 31,214 8.48 8.57 8.19 0 0 0
17/08/2023
8.57
 3,339 8.48 8.57 8.48 0 0 0
16/08/2023
8.48
 29,950 8.48 8.57 8.48 0 0 0
15/08/2023
8.48
 5,300 8.48 8.57 8.48 0 0 0
14/08/2023
8.48
 13,767 8.57 8.57 8.48 0 0 0
11/08/2023
8.57
 7,650 8.57 8.57 8.48 0 0 0
10/08/2023
8.57
 18,840 8.67 8.67 8.48 0 0 0
09/08/2023
8.57
 27,699 8.57 8.76 8.57 0 0 0
08/08/2023
8.67
 18,111 8.57 8.67 8.57 0 0 0
07/08/2023
8.67
 21,085 8.57 8.67 8.48 0 0 0
04/08/2023
8.57
 14,105 8.67 8.67 8.57 0 0 0
03/08/2023
8.57
 8,468 8.67 8.67 8.48 0 0 0
02/08/2023
8.57
 6,400 9.24 9.24 8.48 0 0 0
01/08/2023
8.57
 6,100 8.67 8.67 8.48 0 0 0
31/07/2023
8.67
 10,301 8.57 8.67 8.57 0 0 0
28/07/2023
8.48
 11,332 8.48 8.57 8.29 0 0 0
27/07/2023
8.57
 28,310 8.57 8.57 8.38 0 0 0
26/07/2023
8.57
 11,300 8.67 8.95 8.48 0 0 0
25/07/2023
8.57
 22,009 8.57 8.57 8.38 0 0 0
24/07/2023
8.57
 22,752 8.67 8.67 8.57 0 0 0
21/07/2023
8.86
 9,440 8.57 8.86 8.57 0 0 0
20/07/2023
8.67
 15,011 8.67 8.67 8.57 0 0 0
19/07/2023
8.67
 10,500 8.76 8.76 8.67 0 0 0
18/07/2023
8.67
 15,426 8.76 8.76 8.67 0 0 0
17/07/2023
8.76
 11,022 8.76 8.76 8.67 0 0 0
14/07/2023
8.67
 2,100 8.86 8.86 8.67 0 0 0
13/07/2023
8.86
 4,644 8.76 8.95 8.76 0 0 0
12/07/2023
8.95
 7,533 8.86 8.95 8.76 0 0 0
11/07/2023
8.95
 3,542 8.95 8.95 8.76 0 0 0
10/07/2023
8.95
 20,900 8.86 8.95 8.76 0 0 0
07/07/2023
8.95
 1,200 8.86 9.05 8.86 0 0 0
06/07/2023
8.95
 1,723 8.95 8.95 8.95 0 0 0
05/07/2023
8.86
 417 8.86 8.86 8.86 0 0 0
04/07/2023
8.95
 1,603 8.86 8.95 8.86 0 0 0
03/07/2023
9.14
 210 9.05 9.14 9.05 0 0 0
30/06/2023
8.86
 11,108 8.95 8.95 8.86 0 0 0
29/06/2023
8.95
 11,930 9.05 9.05 8.95 0 0 0
28/06/2023
9.24
 1,860 9.43 9.52 9.14 0 0 0
27/06/2023
9.24
 7,100 8.95 9.33 8.95 0 0 0
26/06/2023
9.14
 6,137 9.05 9.14 8.95 0 0 0
23/06/2023
9.05
 7,450 8.95 9.14 8.95 0 0 0
22/06/2023
9.05
 3,345 9.05 9.05 9.05 0 0 0
21/06/2023
9.05
 2,721 9.14 9.14 9.05 0 0 0
20/06/2023
9.05
 3,241 9.14 9.14 9.05 0 0 0
19/06/2023
9.14
 710 9.05 9.14 9.05 0 0 0
16/06/2023
9.14
 2,028 9.24 9.33 9.14 0 0 0
15/06/2023
9.14
 600 9.24 9.24 9.14 0 0 0
14/06/2023
9.24
 8,800 9.33 9.33 9.24 0 0 0
13/06/2023
9.33
 1,000 9.33 9.52 9.24 0 0 0
12/06/2023
9.24
 3,138 9.52 9.52 9.24 0 0 0
09/06/2023
9.14
 14,038 8.95 9.24 8.86 0 0 0
08/06/2023
9.05
 8,115 9.24 9.24 9.05 0 0 0
07/06/2023
9.24
 7,222 9.24 9.24 9.24 0 0 0
06/06/2023
9.24
 18,700 9.05 9.33 9.05 0 0 0
05/06/2023
9.05
 15,416 9.24 9.43 9.05 0 0 0
02/06/2023
9.14
 5,740 9.24 9.24 9.14 0 0 0
01/06/2023
9.05
 23,448 9.43 9.43 9.05 0 0 0
31/05/2023
9.14
 4,638 9.43 9.52 9.14 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
30/05/2023
9.24
 3,273 9.33 9.90 9.14 0 0 0
29/05/2023
9.52
 72,747 8.89 9.52 8.89 0 0 0
26/05/2023
8.89
 11,918 8.89 8.98 8.89 0 0 0
25/05/2023
8.89
 6,607 8.89 8.89 8.80 0 0 0
24/05/2023
8.80
 33,482 8.89 8.89 8.80 0 0 0
23/05/2023
8.80
 5,915 8.71 8.80 8.71 0 0 0
22/05/2023
8.80
 17,400 8.71 8.80 8.71 0 0 0
19/05/2023
8.71
 27,100 8.71 8.80 8.71 0 0 0
18/05/2023
8.71
 4,610 8.89 8.89 8.62 0 0 0
17/05/2023
8.62
 2,079 8.53 8.62 8.53 0 0 0
16/05/2023
8.62
 16,582 8.62 8.62 8.62 0 0 0
15/05/2023
8.62
 8,915 8.62 8.71 8.62 0 0 0
12/05/2023
8.62
 11,265 8.53 8.62 8.53 0 0 0
11/05/2023
8.53
 11,805 8.62 8.71 8.53 0 0 0
10/05/2023
8.62
 7,810 8.53 8.62 8.53 0 0 0
09/05/2023
8.53
 9,246 8.53 8.62 8.44 0 0 0
08/05/2023
8.44
 8,227 8.44 8.44 8.44 0 0 0
05/05/2023
8.44
 2,401 8.44 8.53 8.44 0 0 0
04/05/2023
8.44
 5,827 8.62 8.62 8.44 0 0 0
28/04/2023
8.62
 4,200 8.62 8.62 8.53 0 0 0
27/04/2023
8.71
 3,237 8.62 8.71 8.62 0 0 0
26/04/2023
8.71
 7,865 8.71 8.80 8.71 0 0 0
25/04/2023
8.80
 10,477 8.62 8.89 8.44 0 0 0
24/04/2023
8.62
 3,000 8.62 8.62 8.53 0 0 0
21/04/2023
8.62
 13,405 8.44 8.62 8.44 0 0 0
20/04/2023
8.53
 10,846 8.44 8.62 8.44 0 0 0
19/04/2023
8.53
 3,700 8.53 8.53 8.44 0 0 0
18/04/2023
8.53
 5,900 8.53 8.53 8.44 0 0 0
17/04/2023
8.62
 6,800 8.62 8.62 8.53 0 0 0
14/04/2023
8.62
 14,331 8.71 8.71 8.62 0 0 0
13/04/2023
8.80
 30,093 8.62 8.80 8.62 0 0 0
12/04/2023
8.53
 9,655 8.62 8.71 8.53 0 0 0
11/04/2023
8.62
 917 8.62 8.62 8.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |