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)
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
21/12/2020
10.30
 900 10.97 10.97 10.30 800 0 0.0
18/12/2020
10.97
 100 10.05 10.97 10.97 100 0 0.0
17/12/2020
10.05
 100 10.97 10.97 10.05 100 0 0.0
16/12/2020
10.97
 200 10.66 10.97 10.85 200 0 0.0
15/12/2020
10.66
 3,100 10.54 10.78 10.66 100 0 0.0
14/12/2020
10.54
 119 10.11 10.54 10.54 100 0 0.0
11/12/2020
10.11
 2,300 10.97 10.97 10.11 2,000 0 0.0
10/12/2020
10.97
 0 10.97 10.97 10.97 0 0 0
09/12/2020
10.97
 19 10.97 10.97 10.97 0 0 0
08/12/2020
10.97
 600 10.30 10.97 10.60 600 0 0.0
07/12/2020
10.30
 4,400 9.69 10.54 9.75 4,300 3,500 0.0
04/12/2020
9.69
 0 9.69 9.69 9.69 0 0 0
03/12/2020
9.69
 200 9.69 9.69 9.44 100 0 0.0
02/12/2020
9.69
 2,100 9.63 9.75 9.69 100 300 -0.0
01/12/2020
9.63
 200 9.63 9.63 9.63 0 0 0
30/11/2020
9.63
 4,800 9.63 9.63 9.57 0 0 0
27/11/2020
9.63
 0 9.63 9.63 9.63 0 0 0
26/11/2020
9.63
 10 9.63 9.63 9.63 0 0 0
25/11/2020
9.63
 0 9.63 9.63 9.63 0 0 0
24/11/2020
9.63
 300 9.57 9.63 9.14 100 0 0.0
23/11/2020
9.57
 0 9.57 9.57 9.57 0 0 0
20/11/2020
9.57
 1,200 10.05 10.05 9.57 1,000 0 0.0
19/11/2020
10.05
 0 10.05 10.05 10.05 0 0 0
18/11/2020
10.05
 20,800 10.54 10.54 9.50 8,800 19,400 -0.2
17/11/2020
10.54
 600 10.54 10.66 10.54 600 0 0.0
16/11/2020
10.54
 32,009 10.11 10.97 9.14 22,300 30,000 -0.1
13/11/2020
10.11
 30,511 9.75 10.17 9.14 20,200 30,300 -0.2
12/11/2020
9.75
 200 10.30 10.30 9.75 0 200 -0.0
11/11/2020
10.30
 6,500 10.30 10.30 9.44 100 0 0.0
10/11/2020
10.30
 0 10.30 10.30 10.30 0 0 0
09/11/2020
10.30
 200 9.81 10.66 10.30 100 0 0.0
06/11/2020
9.81
 0 9.81 9.81 9.81 0 0 0
05/11/2020
9.81
 2,320 9.93 9.93 9.02 2,200 0 0.0
04/11/2020
9.93
 0 9.93 9.93 9.93 0 0 0
03/11/2020
9.93
 32,400 9.87 9.93 9.14 32,400 32,300 0.0
02/11/2020
9.87
 0 9.87 9.87 9.87 0 0 0
30/10/2020
9.87
 400 9.93 10.17 9.87 400 100 0.0
29/10/2020
9.93
 200 9.63 9.93 9.57 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |