CTCP Đầu tư và Phát triển Giáo dục Đà Nẵng (dad)

15.10
-0.90
(-5.62%)
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
(2026-05-13) 		0.20 1.27% 17,600 0 0
14.90
16
15.10
2 tháng
(2026-04-13) 		0.40 2.56% 21,900 0 0
14.70
16
15.10
3 tháng
(2026-03-16) 		0.50 3.23% 72,100 0 0
14.70
16.10
15.10
6 tháng
(2025-12-15) 		-1.50 -8.57% 314,400 0 0
14.70
17.59
15.10
12 tháng
(2025-06-17) 		-1.32 -7.60% 441,800 -2,600 -0.0
14.70
17.96
15.10
24 tháng
(2024-06-24) 		0.52 3.39% 894,011 -25,400 -0.5
14.70
18.72
15.10
36 tháng
(2023-06-28) 		-0.61 -3.64% 1,268,005 -212,900 -3.7
13.37
18.72
15.10
60 tháng
(2021-07-08) 		4.14 34.95% 3,229,033 -50,900 0.5
11.10
19.04
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
15.49
 500 16.96 16.96 15.49 100 0 0.0
07/06/2022
16.96
 0 16.96 16.96 16.96 0 0 0
06/06/2022
16.96
 0 16.96 16.96 16.96 0 0 0
03/06/2022
16.96
 0 16.96 16.96 16.96 0 0 0
02/06/2022
16.96
 0 16.96 16.96 16.96 0 0 0
01/06/2022
16.96
 0 16.96 16.96 16.96 0 0 0
31/05/2022
16.96
 0 16.96 16.96 16.96 0 0 0
30/05/2022
16.96
 0 16.96 16.96 16.96 0 0 0
27/05/2022
16.96
 0 16.96 16.96 16.96 0 0 0
26/05/2022
16.96
 0 16.96 16.96 16.96 0 0 0
25/05/2022
16.96
 0 16.96 16.96 16.96 0 0 0
24/05/2022
16.96
 0 16.96 16.96 16.96 0 0 0
23/05/2022
16.96
 0 16.96 16.96 16.96 0 0 0
20/05/2022
16.96
 100 16.26 16.96 16.96 100 0 0.0
19/05/2022
16.26
 0 16.26 16.26 16.26 0 0 0
18/05/2022
16.26
 200 16.33 16.33 14.80 100 0 0.0
17/05/2022
16.33
 0 16.33 16.33 16.33 0 0 0
16/05/2022
16.33
 0 16.33 16.33 16.33 0 0 0
13/05/2022
16.33
 300 16.26 16.33 14.73 100 0 0.0
12/05/2022
16.26
 300 16.33 16.33 15.28 100 0 0.0
11/05/2022
16.33
 300 16.33 16.75 15.42 200 0 0.0
10/05/2022
16.33
 100 15.28 16.33 16.33 100 0 0.0
09/05/2022
15.28
 2,400 16.96 16.96 15.28 0 0 0
06/05/2022
16.96
 100 16.19 16.96 16.96 100 0 0.0
05/05/2022
16.19
 1,200 16.19 16.26 15.63 700 0 0.0
04/05/2022
16.19
 200 17.38 17.38 16.19 0 0 0
29/04/2022
17.38
 5,300 16.12 17.38 17.38 5,300 0 0.1
28/04/2022
16.12
 500 16.33 16.33 16.12 500 0 0.0
27/04/2022
16.33
 600 16.40 16.68 16.33 100 0 0.0
26/04/2022
16.40
 1,000 16.26 16.40 15.35 300 0 0.0
25/04/2022
16.26
 1,400 16.75 16.75 15.07 600 0 0.0
22/04/2022
16.75
 400 16.75 16.75 16.40 400 0 0.0
21/04/2022
16.75
 400 16.96 16.96 16.40 400 0 0.0
20/04/2022
16.96
 100 16.54 16.96 16.96 100 0 0.0
19/04/2022
16.54
 1,100 16.61 16.61 15.07 0 0 0
18/04/2022
16.61
 700 16.75 16.75 16.40 100 0 0.0
15/04/2022
16.75
 0 16.75 16.75 16.75 0 0 0
14/04/2022
16.75
 0 16.75 16.75 16.75 0 0 0
13/04/2022
16.75
 500 16.75 16.75 16.75 0 0 0
12/04/2022
16.75
 0 16.75 16.75 16.75 0 0 0
08/04/2022
16.75
 128 16.75 16.75 16.75 0 0 0
07/04/2022
16.75
 100 16.75 16.75 16.75 0 0 0
06/04/2022
16.75
 1,900 16.82 16.82 15.42 200 0 0.0
05/04/2022
16.82
 400 16.82 16.82 16.75 100 0 0.0
04/04/2022
16.82
 200 16.89 16.89 16.54 100 100 0
01/04/2022
16.89
 1,300 16.96 16.96 15.49 200 0 0.0
31/03/2022
16.96
 0 16.96 16.96 16.96 0 0 0
30/03/2022
16.96
 0 16.96 16.96 16.96 0 0 0
29/03/2022
16.96
 300 17.03 17.03 16.47 100 0 0.0
28/03/2022
17.03
 1,300 17.10 17.10 16.47 100 0 0.0
25/03/2022
17.10
 1,800 16.75 17.31 16.75 1,600 0 0.0
24/03/2022
16.75
 3,700 16.75 16.75 16.40 400 0 0.0
23/03/2022
16.75
 700 16.82 16.82 16.05 100 0 0.0
22/03/2022
16.82
 100 16.40 16.82 16.82 100 0 0.0
21/03/2022
16.40
 300 17.10 17.10 16.40 0 0 0
18/03/2022
17.10
 0 17.10 17.10 17.10 0 0 0
17/03/2022
17.10
 0 17.10 17.10 17.10 0 0 0
16/03/2022
17.10
 2,000 16.96 17.38 17.10 100 0 0.0
15/03/2022
16.96
 0 16.96 16.96 16.96 0 0 0
14/03/2022
16.96
 1,100 17.10 17.10 16.12 100 0 0.0
11/03/2022
17.10
 1,200 17.10 17.10 16.61 600 0 0.0
10/03/2022
17.10
 1,100 17.17 17.17 16.82 100 0 0.0
09/03/2022
17.17
 1,300 17.24 17.24 16.40 1,100 0 0.0
08/03/2022
17.24
 2,500 17.38 17.38 16.82 800 0 0.0
07/03/2022
17.38
 2,800 17.59 17.59 16.75 300 0 0.0
04/03/2022
17.59
 3,900 17.80 17.80 16.61 600 0 0.0
03/03/2022
17.80
 6,300 17.87 17.87 16.54 100 0 0.0
02/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2022
17.87
 1,900 17.59 18.01 17.17 500 0 0.0
01/03/2022
17.59
 4,100 17.59 17.59 17.46 0 0 0
28/02/2022
17.59
 32,100 17.65 17.72 17.13 10,500 20,000 -0.3
25/02/2022
17.65
 11,100 17.06 17.98 16.47 300 0 0.0
24/02/2022
17.06
 0 17.06 17.06 17.06 0 0 0
23/02/2022
17.06
 2,100 17.13 17.13 16.80 600 0 0.0
22/02/2022
17.13
 1,400 17.06 17.13 16.93 100 0 0.0
21/02/2022
17.06
 300 16.99 17.06 16.53 100 0 0.0
18/02/2022
16.99
 2,000 17.13 17.13 16.86 0 0 0
17/02/2022
17.13
 6,514 17.13 17.13 16.99 0 0 0
16/02/2022
17.13
 4,100 17.06 17.98 16.99 100 200 -0.0
15/02/2022
17.06
 2,400 17.06 17.98 16.99 200 0 0.0
14/02/2022
17.06
 6,700 17.46 17.46 16.60 100 0 0.0
11/02/2022
17.46
 2,900 17.72 18.25 16.47 500 0 0.0
10/02/2022
17.72
 2,400 17.72 19.30 16.60 1,100 0 0.0
09/02/2022
17.72
 2,114 17.85 17.85 16.47 100 0 0.0
08/02/2022
17.85
 400 18.05 18.05 16.80 100 0 0.0
07/02/2022
18.05
 1,000 18.44 18.44 16.60 100 0 0.0
28/01/2022
18.44
 5,300 17.06 18.44 18.44 5,300 0 0.1
27/01/2022
17.06
 100 16.73 17.06 17.06 100 0 0.0
26/01/2022
16.73
 1,100 16.99 16.99 15.94 200 0 0.0
25/01/2022
16.99
 2,000 17.06 17.06 15.94 200 0 0.0
24/01/2022
17.06
 1,900 17.13 17.13 15.87 1,000 0 0.0
21/01/2022
17.13
 500 17.13 17.13 17.13 0 0 0
20/01/2022
17.13
 104 17.32 17.32 17.13 0 0 0
19/01/2022
17.32
 100 16.99 17.32 17.32 100 0 0.0
18/01/2022
16.99
 1,600 16.80 17.39 16.40 300 0 0.0
17/01/2022
16.80
 900 17.26 17.26 16.80 0 0 0
14/01/2022
17.26
 500 17.19 17.26 16.53 100 0 0.0
13/01/2022
17.19
 300 17.78 17.78 16.66 100 0 0.0
12/01/2022
17.78
 0 17.78 17.78 17.78 0 0 0
11/01/2022
17.78
 0 17.78 17.78 17.78 0 0 0
10/01/2022
17.78
 500 18.05 18.05 17.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |