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

16.30
-0.10
(-0.61%)
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) 		-1.60 -8.89% 161,000 0 0
16.30
19.10
16.30
2 tháng
(2025-12-01) 		-1.10 -6.29% 168,000 0 0
16.30
19.10
16.30
3 tháng
(2025-10-30) 		-2 -10.87% 195,400 0 0
16.30
19.10
16.30
6 tháng
(2025-08-01) 		-2 -10.87% 262,300 -2,500 -0.0
16.30
19.50
16.30
12 tháng
(2025-02-03) 		-1.90 -10.40% 373,414 -2,600 -0.0
16.30
19.50
16.30
24 tháng
(2024-02-15) 		-0.31 -1.85% 1,032,303 -212,000 -3.7
14.51
20.33
16.30
36 tháng
(2023-02-13) 		2.08 14.52% 1,365,801 -226,200 -4.0
12.29
20.33
16.30
60 tháng
(2021-02-23) 		3.50 27.14% 3,365,021 -76,900 0.1
12.05
20.67
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
19.31
 10,000 19.52 19.52 17.88 300 1,600 -0.0
31/08/2021
19.52
 33,811 18.02 19.81 17.81 700 4,700 -0.1
30/08/2021
18.02
 64,990 18.59 18.59 17.66 0 4,500 -0.1
27/08/2021
18.59
 70,300 19.95 20.38 18.02 100 0 0.0
26/08/2021
19.95
 27,300 18.16 19.95 19.67 700 6,900 -0.2
25/08/2021
18.16
 31,320 16.52 18.16 18.16 0 2,000 -0.1
24/08/2021
16.52
 177,236 15.02 16.52 13.52 20,000 0 0.4
23/08/2021
15.02
 17,205 15.02 15.73 13.52 600 0 0.0
20/08/2021
15.02
 16,400 15.09 16.31 15.02 200 2,000 -0.0
19/08/2021
15.09
 73,100 13.80 15.16 13.59 0 14,300 -0.3
18/08/2021
13.80
 32,800 13.52 13.80 13.02 14,400 3,200 0.2
17/08/2021
13.52
 3,000 13.59 13.59 12.87 200 0 0.0
16/08/2021
13.59
 1,000 13.23 13.73 12.94 300 0 0.0
13/08/2021
13.23
 500 13.59 13.59 12.87 100 0 0.0
12/08/2021
13.59
 0 13.59 13.59 13.59 0 0 0
11/08/2021
13.59
 1,700 13.59 13.59 13.52 0 0 0
10/08/2021
13.59
 109 13.37 13.59 13.59 100 0 0.0
09/08/2021
13.37
 600 13.73 13.73 12.94 100 0 0.0
06/08/2021
13.73
 2,100 13.52 13.73 13.59 100 0 0.0
05/08/2021
13.52
 0 13.52 13.52 13.52 0 0 0
04/08/2021
13.52
 800 13.59 13.59 12.87 100 200 -0.0
03/08/2021
13.59
 2,000 13.23 14.23 13.23 1,300 0 0.0
02/08/2021
13.23
 400 13.52 13.52 12.87 0 0 0
30/07/2021
13.52
 15,900 12.66 13.87 12.51 15,800 100 0.3
29/07/2021
12.66
 1,800 12.73 12.87 12.23 100 0 0.0
28/07/2021
12.73
 200 12.44 12.80 12.73 100 0 0.0
27/07/2021
12.44
 13,400 12.51 12.51 12.37 0 0 0
26/07/2021
12.51
 500 12.44 12.73 12.51 100 0 0.0
23/07/2021
12.44
 300 12.73 12.73 12.44 0 0 0
22/07/2021
12.73
 0 12.73 12.73 12.73 0 0 0
21/07/2021
12.73
 5,634 12.66 12.73 12.44 5,100 5,000 0.0
20/07/2021
12.66
 13,300 12.51 12.87 11.30 3,900 2,600 0.0
19/07/2021
12.51
 800 12.80 12.80 12.51 100 0 0.0
16/07/2021
12.80
 5,100 12.80 12.87 12.51 100 0 0.0
15/07/2021
12.80
 0 12.80 12.80 12.80 0 0 0
14/07/2021
12.80
 0 12.80 12.80 12.80 0 0 0
13/07/2021
12.80
 0 12.80 12.80 12.80 0 0 0
12/07/2021
12.80
 200 12.87 12.87 12.80 0 0 0
09/07/2021
12.87
 0 12.87 12.87 12.87 0 0 0
08/07/2021
12.87
 0 12.87 12.87 12.87 0 0 0
07/07/2021
12.87
 0 12.87 12.87 12.87 0 0 0
06/07/2021
12.87
 0 12.87 12.87 12.87 0 0 0
05/07/2021
12.87
 0 12.87 12.87 12.87 0 0 0
02/07/2021
12.87
 0 12.87 12.87 12.87 0 0 0
01/07/2021
12.87
 0 12.87 12.87 12.87 0 0 0
30/06/2021
12.87
 1,400 12.44 12.87 12.87 1,400 0 0.0
29/06/2021
12.44
 600 12.87 13.09 12.44 100 0 0.0
28/06/2021
12.87
 1,300 13.16 13.16 12.51 200 0 0.0
25/06/2021
13.16
 0 13.16 13.16 13.16 0 0 0
24/06/2021
13.16
 100 12.87 13.16 13.16 100 0 0.0
23/06/2021
12.87
 0 12.87 12.87 12.87 0 0 0
22/06/2021
12.87
 800 12.80 13.16 12.80 700 0 0.0
21/06/2021
12.80
 300 13.02 13.02 12.30 100 0 0.0
18/06/2021
13.02
 2,000 12.51 13.02 13.02 2,000 0 0.0
17/06/2021
12.51
 100 12.30 12.51 12.51 100 0 0.0
16/06/2021
12.30
 2,300 12.23 12.73 12.01 200 0 0.0
15/06/2021
12.23
 2,334 12.30 12.30 12.23 0 0 0
14/06/2021
12.30
 700 12.87 12.87 12.30 0 0 0
11/06/2021
12.87
 1,100 12.51 12.87 12.44 1,000 0 0.0
10/06/2021
12.51
 200 13.02 13.02 12.51 0 0 0
09/06/2021
13.02
 0 13.02 13.02 13.02 0 0 0
08/06/2021
13.02
 1,200 12.51 13.16 12.66 900 0 0.0
07/06/2021
12.51
 20,700 12.16 12.73 12.23 700 19,300 -0.3
04/06/2021
12.16
 5,800 12.16 12.80 12.16 100 1,600 -0.0
03/06/2021
12.16
 6,400 12.51 12.51 12.16 0 6,000 -0.1
02/06/2021
12.51
 1,200 12.51 12.80 12.51 100 0 0.0
01/06/2021
12.51
 800 12.51 12.80 12.51 800 0 0.0
31/05/2021
12.51
 0 12.51 12.51 12.51 0 0 0
28/05/2021
12.51
 4,000 12.16 12.51 11.87 3,600 0 0.1
27/05/2021
12.16
 0 12.16 12.16 12.16 0 0 0
26/05/2021
12.16
 1,400 12.30 12.30 12.16 0 0 0
25/05/2021
12.30
 1,400 12.37 12.37 11.80 100 0 0.0
24/05/2021
12.37
 0 12.37 12.37 12.37 0 0 0
21/05/2021
12.37
 0 12.37 12.37 12.37 0 0 0
20/05/2021
12.37
 4,500 12.23 12.37 11.80 600 3,000 -0.0
19/05/2021
12.23
 100 12.44 12.44 12.23 0 0 0
18/05/2021
12.44
 200 12.44 12.44 12.44 0 0 0
17/05/2021
12.44
 100 12.16 12.44 12.44 100 0 0.0
14/05/2021
12.16
 2,600 12.87 12.87 12.16 100 0 0.0
13/05/2021
12.87
 400 12.51 12.87 12.51 400 0 0.0
12/05/2021
12.51
 300 12.16 12.51 12.23 300 0 0.0
11/05/2021
12.16
 700 12.73 12.73 12.16 200 0 0.0
10/05/2021
12.73
 7,700 12.80 12.80 11.59 100 0 0.0
07/05/2021
12.80
 0 12.80 12.80 12.80 0 0 0
06/05/2021
12.80
 900 12.51 12.80 12.23 200 0 0.0
05/05/2021
12.51
 300 12.87 12.87 12.51 0 0 0
04/05/2021
12.87
 100 13.23 13.23 12.87 0 0 0
29/04/2021
13.23
 300 13.80 13.80 13.23 0 0 0
28/04/2021
13.80
 7,200 13.02 13.95 12.73 7,100 400 0.1
27/04/2021
13.02
 0 13.02 13.02 13.02 0 0 0
26/04/2021
13.02
 500 13.23 13.23 12.23 200 0 0.0
23/04/2021
13.23
 7,900 12.23 13.23 11.59 4,200 0 0.1
22/04/2021
12.23
 2,800 12.37 12.37 11.51 200 0 0.0
20/04/2021
12.37
 2,700 12.30 12.87 12.09 200 0 0.0
19/04/2021
12.30
 3,100 12.94 12.94 12.30 600 0 0.0
16/04/2021
12.94
 3,100 13.02 13.02 12.37 200 0 0.0
15/04/2021
13.02
 1,200 12.51 13.09 12.44 200 0 0.0
14/04/2021
12.51
 3,400 12.87 13.16 12.51 200 0 0.0
13/04/2021
12.87
 3,400 12.87 12.87 12.51 200 0 0.0
12/04/2021
12.87
 1,200 13.23 13.23 12.73 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |