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)
07/01/2022
18.05
 3,200 18.05 19.10 16.53 800 0 0.0
06/01/2022
18.05
 600 17.72 18.05 16.40 100 0 0.0
05/01/2022
17.72
 400 18.38 18.38 16.93 100 0 0.0
04/01/2022
18.38
 0 18.38 18.38 18.38 0 0 0
31/12/2021
18.38
 5,300 18.44 18.77 16.86 4,600 0 0.1
30/12/2021
18.44
 0 18.44 18.44 18.44 0 0 0
29/12/2021
18.44
 2,900 18.11 18.44 17.13 2,200 0 0.1
28/12/2021
18.11
 300 17.72 18.11 18.05 300 0 0.0
27/12/2021
17.72
 2,800 18.38 18.38 17.46 300 0 0.0
24/12/2021
18.38
 500 18.38 18.38 18.31 0 0 0
23/12/2021
18.38
 500 18.38 18.38 18.31 0 0 0
22/12/2021
18.38
 3,117 18.97 18.97 17.13 1,000 0 0.0
21/12/2021
18.97
 200 19.04 19.04 17.52 100 0 0.0
20/12/2021
19.04
 3,300 18.90 19.76 17.13 2,300 0 0.1
17/12/2021
18.90
 6,500 17.52 19.10 16.20 4,400 0 0.1
16/12/2021
17.52
 4,917 18.44 19.10 17.52 1,500 0 0.0
15/12/2021
18.44
 56,500 16.80 18.44 16.27 53,300 0 1.4
14/12/2021
16.80
 2,601 17.13 17.13 16.47 0 0 0
13/12/2021
17.13
 6,900 16.47 17.13 16.40 100 500 -0.0
10/12/2021
16.47
 1,500 16.73 16.73 15.81 100 0 0.0
09/12/2021
16.73
 900 16.86 16.86 15.54 200 0 0.0
08/12/2021
16.86
 2,200 16.47 17.13 15.68 300 0 0.0
07/12/2021
16.47
 1,800 16.86 16.86 15.22 1,100 1,700 -0.0
06/12/2021
16.86
 12,600 16.86 17.46 16.01 7,100 0 0.2
03/12/2021
16.86
 4,401 16.80 17.78 16.01 2,100 100 0.1
02/12/2021
16.80
 4,800 16.86 16.99 16.01 300 0 0.0
01/12/2021
16.86
 7,400 17.32 17.32 16.66 200 0 0.0
30/11/2021
17.32
 28,300 16.66 17.46 16.20 24,200 0 0.6
29/11/2021
16.66
 51,900 16.14 16.80 15.81 19,700 0 0.5
26/11/2021
16.14
 9,600 16.14 16.14 15.54 5,400 0 0.1
25/11/2021
16.14
 17,000 15.94 17.13 15.87 2,300 0 0.1
24/11/2021
15.94
 12,800 15.74 16.01 15.54 10,600 0 0.3
23/11/2021
15.74
 2,800 15.28 16.07 15.48 1,700 0 0.0
22/11/2021
15.28
 3,900 16.07 16.07 15.22 200 0 0.0
19/11/2021
16.07
 15,200 16.07 16.07 15.28 500 0 0.0
18/11/2021
16.07
 7,500 15.81 16.34 15.22 900 0 0.0
17/11/2021
15.81
 19,400 15.74 16.27 15.22 400 0 0.0
16/11/2021
15.74
 2,800 15.87 16.40 15.54 200 0 0.0
15/11/2021
15.87
 3,100 15.94 15.94 15.54 0 0 0
12/11/2021
15.94
 4,400 16.14 16.20 15.68 0 0 0
11/11/2021
16.14
 2,300 16.01 16.40 15.35 300 0 0.0
10/11/2021
16.01
 6,600 16.07 16.07 15.81 100 0 0.0
09/11/2021
16.07
 5,300 16.14 16.14 15.81 0 0 0
08/11/2021
16.14
 4,203 16.14 16.47 15.48 200 0 0.0
05/11/2021
16.14
 6,600 16.47 16.47 15.08 200 0 0.0
04/11/2021
16.47
 0 16.47 16.47 16.47 0 0 0
03/11/2021
16.47
 6,700 16.47 16.47 15.87 400 0 0.0
02/11/2021
16.47
 15,400 15.87 16.53 15.87 300 0 0.0
01/11/2021
15.87
 4,700 15.22 16.27 15.15 800 0 0.0
29/10/2021
15.22
 19,900 15.15 16.40 14.82 9,000 0 0.2
28/10/2021
15.15
 9,400 15.41 15.41 14.62 0 0 0
27/10/2021
15.41
 3,100 15.41 15.68 14.82 300 0 0.0
26/10/2021
15.41
 1,700 15.41 15.74 15.15 100 0 0.0
25/10/2021
15.41
 23,200 14.49 15.41 14.29 200 0 0.0
22/10/2021
14.49
 9,900 15.22 15.22 14.16 0 800 -0.0
21/10/2021
15.22
 20,200 15.28 15.81 13.77 6,400 10,500 -0.1
20/10/2021
15.28
 25,400 16.07 16.07 15.15 300 0 0.0
19/10/2021
16.07
 8,800 15.81 16.40 15.48 1,500 0 0.0
18/10/2021
15.81
 11,003 16.47 16.47 15.48 0 0 0
15/10/2021
16.47
 2,200 16.34 16.60 16.34 200 0 0.0
14/10/2021
16.34
 2,900 16.66 16.66 15.94 0 0 0
13/10/2021
16.66
 0 16.66 16.66 16.66 0 0 0
12/10/2021
16.66
 18,000 16.53 16.73 15.15 2,000 9,000 -0.2
11/10/2021
16.53
 8,400 16.40 16.53 15.68 700 0 0.0
08/10/2021
16.40
 14,300 16.40 16.40 16.14 200 10,000 -0.2
07/10/2021
16.40
 10,927 16.66 16.66 16.14 100 5,000 -0.1
06/10/2021
16.66
 10,900 16.99 16.99 16.34 100 3,100 -0.1
05/10/2021
16.99
 8,200 17.13 17.13 16.47 0 8,000 -0.2
04/10/2021
17.13
 611 17.32 17.32 17.13 0 0 0
01/10/2021
17.32
 100 17.39 17.39 17.32 0 0 0
30/09/2021
17.39
 19,500 16.73 17.39 16.27 17,200 0 0.5
29/09/2021
16.73
 3,100 16.60 16.99 16.14 500 0 0.0
28/09/2021
16.60
 5,249 16.47 16.60 16.34 400 0 0.0
27/09/2021
16.47
 4,300 17.32 17.32 16.47 300 0 0.0
24/09/2021
17.32
 10,800 17.32 17.32 16.66 5,300 0 0.1
23/09/2021
17.32
 12,100 17.32 17.46 16.47 2,600 0 0.1
22/09/2021
17.32
 21,200 16.93 17.39 16.34 2,200 13,100 -0.3
21/09/2021
16.93
 30,411 16.86 17.06 16.14 500 25,400 -0.6
20/09/2021
16.86
 15,900 17.78 17.78 16.60 500 7,000 -0.2
17/09/2021
17.78
 4,500 18.11 18.44 16.93 600 100 0.0
16/09/2021
18.11
 5,000 18.31 18.31 16.60 200 100 0.0
15/09/2021
18.31
 8,730 18.31 18.97 16.60 3,900 100 0.1
14/09/2021
18.31
 4,900 17.85 19.43 16.80 2,200 0 0.1
13/09/2021
17.85
 30,320 17.39 19.10 17.46 1,800 1,800 0.0
10/09/2021
17.39
 31,639 17.39 17.78 16.93 2,400 2,800 -0.0
09/09/2021
17.39
 22,500 17.19 17.65 16.66 15,600 0 0.4
08/09/2021
17.19
 7,960 17.72 18.77 16.01 1,200 3,200 -0.1
07/09/2021
17.72
 20,200 17.46 19.10 17.46 9,000 0 0.2
06/09/2021
17.46
 9,030 17.78 17.78 16.66 2,500 0 0.1
01/09/2021
17.78
 10,000 17.98 17.98 16.47 300 1,600 -0.0
31/08/2021
17.98
 33,811 16.60 18.25 16.40 700 4,700 -0.1
30/08/2021
16.60
 64,990 17.13 17.13 16.27 0 4,500 -0.1
27/08/2021
17.13
 70,300 18.38 18.77 16.60 100 0 0.0
26/08/2021
18.38
 27,300 16.73 18.38 18.11 700 6,900 -0.2
25/08/2021
16.73
 31,320 15.22 16.73 16.73 0 2,000 -0.1
24/08/2021
15.22
 177,236 13.83 15.22 12.45 20,000 0 0.4
23/08/2021
13.83
 17,205 13.83 14.49 12.45 600 0 0.0
20/08/2021
13.83
 16,400 13.90 15.02 13.83 200 2,000 -0.0
19/08/2021
13.90
 73,100 12.71 13.96 12.51 0 14,300 -0.3
18/08/2021
12.71
 32,800 12.45 12.71 11.99 14,400 3,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |