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

15.50
0
(0%)
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
(2026-02-11) 		-0.50 -3.14% 46,000 0 0
15
16.10
15.50
2 tháng
(2026-01-12) 		-1.64 -9.62% 191,600 0 0
15
17.59
15.50
3 tháng
(2025-12-15) 		-2.10 -12% 239,000 0 0
15
17.59
15.50
6 tháng
(2025-09-15) 		-1.18 -7.11% 321,100 -2,500 -0.0
15
17.59
15.50
12 tháng
(2025-03-18) 		-1.46 -8.65% 432,300 -2,600 -0.0
15
17.96
15.50
24 tháng
(2024-03-25) 		1.39 9.90% 943,489 -52,900 -1.0
14.01
18.72
15.50
36 tháng
(2023-03-29) 		2.34 17.94% 1,396,217 -213,900 -3.7
11.32
18.72
15.50
60 tháng
(2021-04-08) 		3.21 26.38% 3,264,467 -53,500 0.5
11.10
19.04
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
11.40
 0 11.40 11.40 11.40 0 0 0
20/05/2021
11.40
 4,500 11.26 11.40 10.87 600 3,000 -0.0
19/05/2021
11.26
 100 11.46 11.46 11.26 0 0 0
18/05/2021
11.46
 200 11.46 11.46 11.46 0 0 0
17/05/2021
11.46
 100 11.20 11.46 11.46 100 0 0.0
14/05/2021
11.20
 2,600 11.86 11.86 11.20 100 0 0.0
13/05/2021
11.86
 400 11.53 11.86 11.53 400 0 0.0
12/05/2021
11.53
 300 11.20 11.53 11.26 300 0 0.0
11/05/2021
11.20
 700 11.72 11.72 11.20 200 0 0.0
10/05/2021
11.72
 7,700 11.79 11.79 10.67 100 0 0.0
07/05/2021
11.79
 0 11.79 11.79 11.79 0 0 0
06/05/2021
11.79
 900 11.53 11.79 11.26 200 0 0.0
05/05/2021
11.53
 300 11.86 11.86 11.53 0 0 0
04/05/2021
11.86
 100 12.19 12.19 11.86 0 0 0
29/04/2021
12.19
 300 12.71 12.71 12.19 0 0 0
28/04/2021
12.71
 7,200 11.99 12.84 11.72 7,100 400 0.1
27/04/2021
11.99
 0 11.99 11.99 11.99 0 0 0
26/04/2021
11.99
 500 12.19 12.19 11.26 200 0 0.0
23/04/2021
12.19
 7,900 11.26 12.19 10.67 4,200 0 0.1
22/04/2021
11.26
 2,800 11.40 11.40 10.60 200 0 0.0
20/04/2021
11.40
 2,700 11.33 11.86 11.13 200 0 0.0
19/04/2021
11.33
 3,100 11.92 11.92 11.33 600 0 0.0
16/04/2021
11.92
 3,100 11.99 11.99 11.40 200 0 0.0
15/04/2021
11.99
 1,200 11.53 12.05 11.46 200 0 0.0
14/04/2021
11.53
 3,400 11.86 12.12 11.53 200 0 0.0
13/04/2021
11.86
 3,400 11.86 11.86 11.53 200 0 0.0
12/04/2021
11.86
 1,200 12.19 12.19 11.72 200 0 0.0
09/04/2021
12.19
 0 12.19 12.19 12.19 0 0 0
08/04/2021
12.19
 0 12.19 12.19 12.19 0 0 0
07/04/2021
12.19
 400 12.12 12.38 11.86 200 0 0.0
06/04/2021
12.12
 900 12.05 12.12 11.72 100 0 0.0
05/04/2021
12.05
 800 11.99 12.25 11.86 200 0 0.0
02/04/2021
11.99
 2,500 12.25 12.25 11.86 0 0 0
01/04/2021
12.25
 1,300 12.38 12.38 11.86 200 0 0.0
31/03/2021
12.38
 2,100 12.38 12.38 11.59 200 0 0.0
30/03/2021
12.38
 1,800 12.51 12.51 11.53 400 0 0.0
29/03/2021
12.51
 4,500 12.25 13.17 11.20 2,200 0 0.0
26/03/2021
12.25
 500 12.38 12.38 11.86 200 0 0.0
25/03/2021
12.38
 1,400 12.38 12.38 12.05 1,000 0 0.0
24/03/2021
12.38
 2,000 12.78 12.78 11.86 300 0 0.0
23/03/2021
12.78
 5,200 11.99 13.17 12.12 300 0 0.0
22/03/2021
11.99
 21,500 11.99 12.19 11.99 3,100 0 0.1
19/03/2021
11.99
 700 12.05 12.05 11.79 600 0 0.0
18/03/2021
12.05
 700 12.19 12.19 11.86 100 0 0.0
17/03/2021
12.19
 7,700 11.86 12.19 11.72 3,500 0 0.1
16/03/2021
11.86
 2,400 11.79 11.99 11.66 300 0 0.0
15/03/2021
11.79
 9,317 12.05 12.05 11.72 0 3,000 -0.1
12/03/2021
12.05
 17,000 11.79 12.12 11.79 1,900 11,000 -0.2
11/03/2021
11.79
 1,300 12.25 12.25 11.72 600 0 0.0
10/03/2021
12.25
 2,800 11.66 12.32 11.40 400 0 0.0
09/03/2021
11.66
 1,100 12.45 12.45 11.59 100 0 0.0
08/03/2021
12.45
 1,400 12.19 12.84 11.46 300 0 0.0
05/03/2021
12.19
 7,000 12.05 12.84 11.53 400 0 0.0
04/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
04/03/2021
12.05
 5,300 12.19 13.37 11.99 100 0 0.0
03/03/2021
12.19
 10,200 12.12 12.73 11.88 400 0 0.0
02/03/2021
12.12
 10,100 12.98 13.10 11.88 200 0 0.0
01/03/2021
12.98
 33,534 12.00 13.16 12.00 3,400 24,800 -0.4
26/02/2021
12.00
 16,000 11.45 12.37 11.15 4,100 10,000 -0.1
25/02/2021
11.45
 1,703 11.45 11.76 11.21 600 0 0.0
24/02/2021
11.45
 3,000 11.88 11.88 11.27 0 0 0
23/02/2021
11.88
 1,400 11.88 11.88 11.88 0 0 0
22/02/2021
11.88
 8,800 11.82 11.94 11.76 0 0 0
19/02/2021
11.82
 100 11.33 11.82 11.82 100 0 0.0
18/02/2021
11.33
 3,131 11.33 11.88 11.27 200 0 0.0
17/02/2021
11.33
 5,500 12.06 12.79 11.27 200 0 0.0
09/02/2021
12.06
 7,800 11.09 12.06 11.03 3,100 4,300 -0.0
08/02/2021
11.09
 2,022 11.33 11.39 11.09 0 0 0
05/02/2021
11.33
 2,215 10.60 11.52 10.42 2,100 0 0.0
04/02/2021
10.60
 0 10.60 10.60 10.60 0 0 0
03/02/2021
10.60
 0 10.60 10.60 10.60 0 0 0
02/02/2021
10.60
 500 10.60 10.60 10.60 0 0 0
01/02/2021
10.60
 200 10.60 10.60 10.42 100 0 0.0
29/01/2021
10.60
 600 10.66 10.66 10.60 0 0 0
28/01/2021
10.66
 300 11.33 11.33 10.66 0 0 0
27/01/2021
11.33
 0 11.33 11.33 11.33 0 0 0
26/01/2021
11.33
 100 11.15 11.33 11.33 100 0 0.0
25/01/2021
11.15
 2,600 11.03 11.27 11.03 300 0 0.0
22/01/2021
11.03
 6,600 10.97 11.03 10.66 1,700 2,700 -0.0
21/01/2021
10.97
 100 11.52 11.52 10.97 0 0 0
20/01/2021
11.52
 300 10.91 11.76 10.66 200 0 0.0
19/01/2021
10.91
 2,500 11.39 12.19 10.91 1,100 0 0.0
18/01/2021
11.39
 1,700 11.64 11.64 10.97 1,300 0 0.0
15/01/2021
11.64
 0 11.64 11.64 11.64 0 0 0
14/01/2021
11.64
 500 11.76 11.76 11.64 500 0 0.0
13/01/2021
11.76
 1,814 12.19 12.19 11.27 1,700 0 0.0
12/01/2021
12.19
 200 11.15 12.19 11.58 200 0 0.0
11/01/2021
11.15
 400 11.21 11.21 11.15 100 0 0.0
08/01/2021
11.21
 1,900 11.21 12.31 11.09 800 0 0.0
07/01/2021
11.21
 400 11.52 11.52 10.97 200 0 0.0
06/01/2021
11.52
 7,100 10.72 11.58 10.36 5,400 0 0.1
05/01/2021
10.72
 400 10.91 10.91 10.72 0 0 0
04/01/2021
10.91
 2,800 10.91 11.21 10.66 300 0 0.0
31/12/2020
10.91
 3,100 10.54 11.52 10.17 1,700 0 0.0
30/12/2020
10.54
 2,100 10.91 10.91 10.11 200 0 0.0
29/12/2020
10.91
 29 10.91 10.91 10.91 0 0 0
28/12/2020
10.91
 0 10.91 10.91 10.91 0 0 0
25/12/2020
10.91
 2,200 11.64 11.64 10.48 300 0 0.0
24/12/2020
11.64
 400 10.60 11.64 10.85 400 0 0.0
23/12/2020
10.60
 300 10.11 10.72 9.99 200 0 0.0
22/12/2020
10.11
 1,900 10.30 10.85 10.05 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |