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)
09/04/2021
13.23
 0 13.23 13.23 13.23 0 0 0
08/04/2021
13.23
 0 13.23 13.23 13.23 0 0 0
07/04/2021
13.23
 400 13.16 13.44 12.87 200 0 0.0
06/04/2021
13.16
 900 13.09 13.16 12.73 100 0 0.0
05/04/2021
13.09
 800 13.02 13.30 12.87 200 0 0.0
02/04/2021
13.02
 2,500 13.30 13.30 12.87 0 0 0
01/04/2021
13.30
 1,300 13.44 13.44 12.87 200 0 0.0
31/03/2021
13.44
 2,100 13.44 13.44 12.59 200 0 0.0
30/03/2021
13.44
 1,800 13.59 13.59 12.51 400 0 0.0
29/03/2021
13.59
 4,500 13.30 14.30 12.16 2,200 0 0.0
26/03/2021
13.30
 500 13.44 13.44 12.87 200 0 0.0
25/03/2021
13.44
 1,400 13.44 13.44 13.09 1,000 0 0.0
24/03/2021
13.44
 2,000 13.87 13.87 12.87 300 0 0.0
23/03/2021
13.87
 5,200 13.02 14.30 13.16 300 0 0.0
22/03/2021
13.02
 21,500 13.02 13.23 13.02 3,100 0 0.1
19/03/2021
13.02
 700 13.09 13.09 12.80 600 0 0.0
18/03/2021
13.09
 700 13.23 13.23 12.87 100 0 0.0
17/03/2021
13.23
 7,700 12.87 13.23 12.73 3,500 0 0.1
16/03/2021
12.87
 2,400 12.80 13.02 12.66 300 0 0.0
15/03/2021
12.80
 9,317 13.09 13.09 12.73 0 3,000 -0.1
12/03/2021
13.09
 17,000 12.80 13.16 12.80 1,900 11,000 -0.2
11/03/2021
12.80
 1,300 13.30 13.30 12.73 600 0 0.0
10/03/2021
13.30
 2,800 12.66 13.37 12.37 400 0 0.0
09/03/2021
12.66
 1,100 13.52 13.52 12.59 100 0 0.0
08/03/2021
13.52
 1,400 13.23 13.95 12.44 300 0 0.0
05/03/2021
13.23
 7,000 13.09 13.95 12.51 400 0 0.0
04/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
04/03/2021
13.09
 5,300 13.23 14.52 13.02 100 0 0.0
03/03/2021
13.23
 10,200 13.16 13.83 12.90 400 0 0.0
02/03/2021
13.16
 10,100 14.09 14.22 12.90 200 0 0.0
01/03/2021
14.09
 33,534 13.03 14.29 13.03 3,400 24,800 -0.4
26/02/2021
13.03
 16,000 12.44 13.43 12.11 4,100 10,000 -0.1
25/02/2021
12.44
 1,703 12.44 12.77 12.17 600 0 0.0
24/02/2021
12.44
 3,000 12.90 12.90 12.24 0 0 0
23/02/2021
12.90
 1,400 12.90 12.90 12.90 0 0 0
22/02/2021
12.90
 8,800 12.83 12.97 12.77 0 0 0
19/02/2021
12.83
 100 12.30 12.83 12.83 100 0 0.0
18/02/2021
12.30
 3,131 12.30 12.90 12.24 200 0 0.0
17/02/2021
12.30
 5,500 13.10 13.89 12.24 200 0 0.0
09/02/2021
13.10
 7,800 12.04 13.10 11.97 3,100 4,300 -0.0
08/02/2021
12.04
 2,022 12.30 12.37 12.04 0 0 0
05/02/2021
12.30
 2,215 11.51 12.50 11.31 2,100 0 0.0
04/02/2021
11.51
 0 11.51 11.51 11.51 0 0 0
03/02/2021
11.51
 0 11.51 11.51 11.51 0 0 0
02/02/2021
11.51
 500 11.51 11.51 11.51 0 0 0
01/02/2021
11.51
 200 11.51 11.51 11.31 100 0 0.0
29/01/2021
11.51
 600 11.58 11.58 11.51 0 0 0
28/01/2021
11.58
 300 12.30 12.30 11.58 0 0 0
27/01/2021
12.30
 0 12.30 12.30 12.30 0 0 0
26/01/2021
12.30
 100 12.11 12.30 12.30 100 0 0.0
25/01/2021
12.11
 2,600 11.97 12.24 11.97 300 0 0.0
22/01/2021
11.97
 6,600 11.91 11.97 11.58 1,700 2,700 -0.0
21/01/2021
11.91
 100 12.50 12.50 11.91 0 0 0
20/01/2021
12.50
 300 11.84 12.77 11.58 200 0 0.0
19/01/2021
11.84
 2,500 12.37 13.23 11.84 1,100 0 0.0
18/01/2021
12.37
 1,700 12.63 12.63 11.91 1,300 0 0.0
15/01/2021
12.63
 0 12.63 12.63 12.63 0 0 0
14/01/2021
12.63
 500 12.77 12.77 12.63 500 0 0.0
13/01/2021
12.77
 1,814 13.23 13.23 12.24 1,700 0 0.0
12/01/2021
13.23
 200 12.11 13.23 12.57 200 0 0.0
11/01/2021
12.11
 400 12.17 12.17 12.11 100 0 0.0
08/01/2021
12.17
 1,900 12.17 13.36 12.04 800 0 0.0
07/01/2021
12.17
 400 12.50 12.50 11.91 200 0 0.0
06/01/2021
12.50
 7,100 11.64 12.57 11.25 5,400 0 0.1
05/01/2021
11.64
 400 11.84 11.84 11.64 0 0 0
04/01/2021
11.84
 2,800 11.84 12.17 11.58 300 0 0.0
31/12/2020
11.84
 3,100 11.44 12.50 11.05 1,700 0 0.0
30/12/2020
11.44
 2,100 11.84 11.84 10.98 200 0 0.0
29/12/2020
11.84
 29 11.84 11.84 11.84 0 0 0
28/12/2020
11.84
 0 11.84 11.84 11.84 0 0 0
25/12/2020
11.84
 2,200 12.63 12.63 11.38 300 0 0.0
24/12/2020
12.63
 400 11.51 12.63 11.77 400 0 0.0
23/12/2020
11.51
 300 10.98 11.64 10.85 200 0 0.0
22/12/2020
10.98
 1,900 11.18 11.77 10.91 800 0 0.0
21/12/2020
11.18
 900 11.91 11.91 11.18 800 0 0.0
18/12/2020
11.91
 100 10.91 11.91 11.91 100 0 0.0
17/12/2020
10.91
 100 11.91 11.91 10.91 100 0 0.0
16/12/2020
11.91
 200 11.58 11.91 11.77 200 0 0.0
15/12/2020
11.58
 3,100 11.44 11.71 11.58 100 0 0.0
14/12/2020
11.44
 119 10.98 11.44 11.44 100 0 0.0
11/12/2020
10.98
 2,300 11.91 11.91 10.98 2,000 0 0.0
10/12/2020
11.91
 0 11.91 11.91 11.91 0 0 0
09/12/2020
11.91
 19 11.91 11.91 11.91 0 0 0
08/12/2020
11.91
 600 11.18 11.91 11.51 600 0 0.0
07/12/2020
11.18
 4,400 10.52 11.44 10.58 4,300 3,500 0.0
04/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
03/12/2020
10.52
 200 10.52 10.52 10.25 100 0 0.0
02/12/2020
10.52
 2,100 10.45 10.58 10.52 100 300 -0.0
01/12/2020
10.45
 200 10.45 10.45 10.45 0 0 0
30/11/2020
10.45
 4,800 10.45 10.45 10.39 0 0 0
27/11/2020
10.45
 0 10.45 10.45 10.45 0 0 0
26/11/2020
10.45
 10 10.45 10.45 10.45 0 0 0
25/11/2020
10.45
 0 10.45 10.45 10.45 0 0 0
24/11/2020
10.45
 300 10.39 10.45 9.92 100 0 0.0
23/11/2020
10.39
 0 10.39 10.39 10.39 0 0 0
20/11/2020
10.39
 1,200 10.91 10.91 10.39 1,000 0 0.0
19/11/2020
10.91
 0 10.91 10.91 10.91 0 0 0
18/11/2020
10.91
 20,800 11.44 11.44 10.32 8,800 19,400 -0.2
17/11/2020
11.44
 600 11.44 11.58 11.44 600 0 0.0
16/11/2020
11.44
 32,009 10.98 11.91 9.92 22,300 30,000 -0.1
13/11/2020
10.98
 30,511 10.58 11.05 9.92 20,200 30,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |