CTCP Môi trường Đô thị Đà Nẵng (dne)

8.60
-0.30
(-3.37%)
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
(2025-11-05) 		0.40 4.71% 11,800 0 0
8
9
8.60
2 tháng
(2025-10-06) 		-0.60 -6.32% 31,900 0 0
8
9.50
8.60
3 tháng
(2025-09-08) 		-0.30 -3.26% 37,200 0 0
8
9.80
8.60
6 tháng
(2025-06-09) 		-0.09 -1.03% 87,100 0 0
8
9.94
8.60
12 tháng
(2024-12-10) 		0.10 1.10% 105,818 0 0
8
9.94
8.60
24 tháng
(2023-12-18) 		0.81 9.97% 218,857 -600 -0.0
7.37
11.17
8.60
36 tháng
(2022-12-21) 		1.65 22.69% 1,127,344 -600 -0.0
6.83
11.17
8.60
60 tháng
(2020-12-31) 		1.10 14.10% 1,458,549 63,500 0.9
6.83
12.78
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2022
7.25
 0 7.25 7.25 7.25 0 0 0
16/12/2022
7.25
 0 6.83 7.25 6.83 0 0 0
15/12/2022
6.83
 1,400 7.34 7.51 6.83 0 0 0
14/12/2022
7.34
 600 7.34 7.51 7.34 0 0 0
13/12/2022
7.34
 0 7.34 7.34 7.34 0 0 0
12/12/2022
7.34
 0 7.34 7.34 7.34 0 0 0
09/12/2022
7.34
 0 7.34 7.34 7.34 0 0 0
08/12/2022
7.34
 500 7.34 7.51 7.34 0 0 0
07/12/2022
7.34
 0 7.34 7.34 7.34 0 0 0
06/12/2022
7.34
 200 7.25 7.34 7.34 0 0 0
05/12/2022
7.25
 600 8.02 8.02 7.25 0 0 0
02/12/2022
8.02
 0 8.02 8.02 8.02 0 0 0
01/12/2022
8.02
 0 8.02 8.02 8.02 0 0 0
30/11/2022
8.02
 0 8.02 8.02 8.02 0 0 0
29/11/2022
8.02
 0 8.02 8.02 8.02 0 0 0
28/11/2022
8.02
 100 8.02 8.02 8.02 0 0 0
25/11/2022
8.02
 0 8.02 8.02 8.02 0 0 0
24/11/2022
8.02
 0 8.02 8.02 8.02 0 0 0
23/11/2022
8.02
 1 8.02 8.02 8.02 0 0 0
22/11/2022
8.02
 100 7.68 8.02 8.02 0 0 0
21/11/2022
7.68
 1,800 7.68 7.68 7.68 0 0 0
18/11/2022
7.68
 0 7.68 7.68 7.68 0 0 0
17/11/2022
7.68
 0 7.68 7.68 7.68 0 0 0
16/11/2022
7.68
 0 7.68 7.68 7.68 0 0 0
15/11/2022
7.68
 3,100 8.45 8.45 7.68 0 0 0
14/11/2022
8.45
 0 8.45 8.45 8.45 0 0 0
11/11/2022
8.45
 0 8.45 8.45 8.45 0 0 0
10/11/2022
8.45
 0 8.45 8.45 8.45 0 0 0
09/11/2022
8.45
 0 8.45 8.45 8.45 0 0 0
08/11/2022
8.45
 0 8.45 8.45 8.45 0 0 0
07/11/2022
8.45
 0 8.45 8.45 8.45 0 0 0
04/11/2022
8.45
 200 8.11 8.45 8.45 0 0 0
03/11/2022
8.11
 200 7.60 8.11 8.11 0 0 0
02/11/2022
7.60
 0 7.25 7.60 7.25 0 0 0
01/11/2022
7.25
 2,800 8.53 8.53 7.25 0 0 0
31/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
28/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
27/10/2022
8.53
 100 8.70 8.70 8.53 0 0 0
26/10/2022
8.70
 0 8.70 8.70 8.70 0 0 0
25/10/2022
8.70
 0 8.70 8.70 8.70 0 0 0
24/10/2022
8.70
 0 8.70 8.70 8.70 0 0 0
21/10/2022
8.70
 100 8.70 8.70 8.70 0 0 0
20/10/2022
8.70
 0 8.70 8.70 8.70 0 0 0
19/10/2022
8.70
 100 8.36 8.70 8.70 0 0 0
18/10/2022
8.36
 0 8.36 8.36 8.36 0 0 0
17/10/2022
8.36
 0 8.36 8.36 8.36 0 0 0
14/10/2022
8.36
 200 8.36 8.36 8.36 0 0 0
13/10/2022
8.36
 900 8.36 8.36 8.36 0 0 0
12/10/2022
8.36
 800 7.34 8.36 8.28 0 0 0
11/10/2022
7.34
 300 8.11 8.11 7.34 0 0 0
10/10/2022
8.11
 500 8.11 8.11 8.11 0 0 0
07/10/2022
8.11
 0 8.11 8.11 8.11 0 0 0
06/10/2022
8.11
 600 8.53 8.53 8.11 0 0 0
05/10/2022
8.53
 800 9.30 9.30 8.53 0 0 0
04/10/2022
9.30
 300 8.96 9.30 9.30 0 0 0
03/10/2022
8.96
 0 9.39 8.96 9.39 0 0 0
30/09/2022
9.39
 1,200 8.88 9.39 8.53 0 0 0
29/09/2022
8.88
 1,500 8.53 8.96 7.68 0 0 0
28/09/2022
8.53
 2,000 8.53 8.53 8.53 0 0 0
27/09/2022
8.53
 600 8.96 8.96 8.53 0 0 0
26/09/2022
8.96
 0 8.96 8.96 8.96 0 0 0
23/09/2022
8.96
 200 8.28 8.96 8.96 0 0 0
22/09/2022
8.28
 100 8.96 8.96 8.28 0 0 0
21/09/2022
8.96
 0 8.96 8.96 8.96 0 0 0
20/09/2022
8.96
 100 8.96 8.96 8.96 0 0 0
19/09/2022
8.96
 0 9.22 8.96 9.22 0 0 0
16/09/2022
9.22
 200 8.96 9.22 8.62 0 0 0
15/09/2022
8.96
 0 8.96 8.96 8.96 0 0 0
14/09/2022
8.96
 0 8.96 8.96 8.96 0 0 0
13/09/2022
8.96
 100 9.13 9.13 8.96 0 0 0
12/09/2022
9.13
 0 9.13 9.13 9.13 0 0 0
09/09/2022
9.13
 100 9.13 9.13 9.13 0 0 0
08/09/2022
9.13
 200 9.13 9.13 9.13 0 0 0
07/09/2022
9.13
 300 8.28 9.13 9.13 0 0 0
06/09/2022
8.28
 0 8.28 8.28 8.28 0 0 0
05/09/2022
8.28
 0 8.28 8.28 8.28 0 0 0
31/08/2022
8.28
 200 8.28 8.28 8.28 0 0 0
30/08/2022
8.28
 0 7.68 8.28 8.28 0 0 0
29/08/2022
7.68
 1,200 8.96 8.96 7.68 0 0 0
26/08/2022
8.96
 0 8.96 8.96 8.96 0 0 0
25/08/2022
8.96
 0 8.96 8.96 8.96 0 0 0
24/08/2022
8.96
 1,300 8.53 8.96 8.96 0 0 0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 7%
23/08/2022
8.53
 500 8.53 8.53 8.53 0 0 0
22/08/2022
8.53
 3,900 8.77 8.77 8.53 0 0 0
19/08/2022
8.77
 1,500 8.61 8.77 8.77 0 0 0
18/08/2022
8.61
 105 8.61 8.61 8.61 0 0 0
17/08/2022
8.61
 800 9.01 9.01 8.53 0 0 0
16/08/2022
9.01
 200 8.45 9.01 8.45 0 0 0
15/08/2022
8.45
 500 8.37 8.45 8.45 0 0 0
12/08/2022
8.37
 0 8.29 8.37 8.37 0 0 0
11/08/2022
8.29
 5,200 8.37 8.45 8.29 0 0 0
10/08/2022
8.37
 100 8.21 8.37 8.37 0 0 0
09/08/2022
8.21
 1,500 8.93 8.93 8.21 0 0 0
08/08/2022
8.93
 900 8.69 8.93 8.69 0 0 0
05/08/2022
8.69
 200 8.61 8.69 8.69 0 0 0
04/08/2022
8.61
 0 8.61 8.61 8.61 0 0 0
03/08/2022
8.61
 0 8.61 8.61 8.61 0 0 0
02/08/2022
8.61
 100 8.61 8.61 8.61 0 0 0
01/08/2022
8.61
 200 8.06 8.61 8.61 0 0 0
29/07/2022
8.06
 300 8.61 8.61 8.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |