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

15
0.40
(2.74%)
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
(2026-06-29) 		0 0% 31,600 0 0
14.10
15.60
15
2 tháng
(2026-06-01) 		-1.40 -8.75% 63,300 0 0
14
16
15
3 tháng
(2026-05-04) 		-1.40 -8.75% 68,700 0 0
14
16
15
6 tháng
(2026-01-30) 		-1.70 -10.43% 183,900 0 0
14
16.30
15
12 tháng
(2025-08-04) 		-3.36 -18.71% 463,600 -2,500 -0.0
14
17.96
15
24 tháng
(2024-08-08) 		-1.96 -11.82% 901,658 -25,400 -0.5
14
18.72
15
36 tháng
(2023-08-14) 		-0.27 -1.81% 1,297,205 -212,900 -3.7
13.37
18.72
15
60 tháng
(2021-08-24) 		-0.62 -4.05% 3,069,285 -66,300 0.3
11.10
19.04
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |