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

16
-0.30
(-1.84%)
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)
13/04/2017
8.21
 700 8.26 8.26 8.06 200 0 0.0
12/04/2017
8.26
 100 8.11 8.26 8.26 100 0 0.0
11/04/2017
8.11
 7,400 8.21 8.21 8.11 0 5,000 -0.1
10/04/2017
8.21
 100 8.11 8.21 8.21 100 0 0.0
07/04/2017
8.11
 2,900 8.11 8.11 8.11 0 2,500 -0.0
05/04/2017
8.11
 1,300 8.21 8.21 8.06 300 1,200 -0.0
04/04/2017
8.21
 12,900 8.31 8.31 8.06 100 600 -0.0
03/04/2017
8.31
 0 8.31 8.31 8.31 0 0 0
31/03/2017
8.31
 4,200 8.21 8.31 8.11 3,700 2,500 0.0
30/03/2017
8.21
 5,700 8.31 8.31 8.06 5,200 5,700 -0.0
29/03/2017
8.31
 100 8.16 8.31 8.31 100 100 0
28/03/2017
8.16
 300 8.21 8.21 8.16 100 100 0
27/03/2017
8.21
 600 8.21 8.21 8.06 100 600 -0.0
24/03/2017
8.21
 200 8.21 8.31 8.21 200 200 0
23/03/2017
8.21
 0 8.21 8.21 8.21 0 0 0
22/03/2017
8.21
 2,000 8.21 8.31 8.06 200 2,000 -0.0
21/03/2017
8.21
 2,000 8.31 8.31 8.11 300 2,000 -0.0
20/03/2017
8.31
 3,600 8.46 8.46 8.31 3,600 1,300 0.0
17/03/2017
8.46
 0 8.46 8.46 8.46 0 0 0
16/03/2017
8.46
 1,000 8.21 8.46 8.26 1,000 0 0.0
15/03/2017
8.21
 400 8.16 8.21 7.60 100 100 0
14/03/2017
8.16
 100 8.06 8.16 8.16 100 0 0.0
13/03/2017
8.06
 2,000 8.21 8.21 7.95 900 0 0.0
10/03/2017
8.21
 4,300 8.31 8.31 7.85 100 700 -0.0
09/03/2017
8.31
 100 8.16 8.31 8.31 100 100 0
08/03/2017
8.16
 300 8.21 8.31 8.16 300 100 0.0
07/03/2017
8.21
 2,500 8.21 8.61 8.06 1,400 1,300 0.0
06/03/2017
8.21
 200 8.21 8.21 8.01 100 100 0
03/03/2017
8.21
 100 8.21 8.21 8.21 0 100 -0.0
02/03/2017
8.21
 600 8.11 8.31 8.11 200 500 -0.0
01/03/2017
8.11
 500 8.21 8.21 8.11 0 100 -0.0
28/02/2017
8.21
 100 8.21 8.21 8.21 100 100 0
27/02/2017
8.21
 4,100 8.21 8.21 8.06 1,300 3,900 -0.0
24/02/2017
8.21
 700 8.11 8.31 8.06 400 0 0.0
23/02/2017
8.11
 4,900 8.36 8.56 8.11 500 3,400 -0.0
22/02/2017
8.36
 200 8.36 8.36 8.11 100 0 0.0
21/02/2017
8.36
 14,000 8.77 8.77 8.11 700 13,100 -0.2
20/02/2017
8.77
 34,700 8.11 8.87 8.06 24,700 24,800 0.0
17/02/2017
8.11
 9,200 8.26 8.26 8.06 5,200 6,000 -0.0
16/02/2017
8.26
 6,500 8.11 8.31 8.11 5,500 1,200 0.1
15/02/2017
8.11
 0 8.11 8.11 8.11 0 0 0
14/02/2017
8.11
 6,100 8.16 8.31 8.06 5,200 5,200 0
13/02/2017
8.16
 4,500 8.16 8.31 8.06 400 1,400 -0.0
10/02/2017
8.16
 9,100 8.36 8.36 8.06 5,300 5,600 -0.0
09/02/2017
8.36
 4,900 8.41 8.41 8.11 4,900 900 0.1
08/02/2017
8.41
 200 8.26 8.41 8.11 200 0 0.0
07/02/2017
8.26
 900 8.31 8.31 8.26 0 0 0
06/02/2017
8.31
 0 8.31 8.31 8.31 0 0 0
03/02/2017
8.31
 7,400 8.31 8.31 8.11 7,100 3,000 0.1
02/02/2017
8.31
 1,000 8.31 8.31 8.31 0 1,000 -0.0
25/01/2017
8.31
 100 8.31 8.31 8.31 100 0 0.0
24/01/2017
8.31
 3,000 8.41 8.41 8.31 3,000 0 0.0
23/01/2017
8.41
 0 8.41 8.41 8.41 0 0 0
20/01/2017
8.41
 100 8.31 8.41 8.41 100 0 0.0
19/01/2017
8.31
 0 8.31 8.31 8.31 0 0 0
18/01/2017
8.31
 0 8.31 8.31 8.31 0 0 0
17/01/2017
8.31
 0 8.31 8.31 8.31 0 0 0
16/01/2017
8.31
 300 8.21 8.31 8.11 200 0 0.0
13/01/2017
8.21
 14,200 8.41 8.41 7.90 1,100 0 0.0
12/01/2017
8.41
 100 8.16 8.41 8.41 100 100 0
11/01/2017
8.16
 700 8.21 8.36 8.16 300 0 0.0
10/01/2017
8.21
 3,400 8.11 8.36 8.11 200 3,000 -0.0
09/01/2017
8.11
 600 8.11 8.36 8.11 100 500 -0.0
06/01/2017
8.11
 1,100 8.56 8.56 8.11 0 0 0
05/01/2017
8.56
 0 8.56 8.56 8.56 0 0 0
04/01/2017
8.56
 100 8.56 8.56 8.56 100 0 0.0
03/01/2017
8.56
 200 8.61 8.61 8.56 0 0 0
30/12/2016
8.61
 10,000 8.36 8.77 8.36 10,000 5,000 0.1
29/12/2016: Cổ tức tiền mặt tỉ lệ: 17%
29/12/2016
8.36
 18,300 8.26 8.56 8.11 18,100 0 0.3
28/12/2016
8.26
 7,300 8.26 8.26 7.80 1,900 0 0.0
27/12/2016
8.26
 1,100 8.35 8.35 7.89 700 0 0.0
26/12/2016
8.35
 600 8.35 8.35 7.85 300 0 0.0
23/12/2016
8.35
 1,000 8.21 8.44 8.12 600 100 0.0
22/12/2016
8.21
 10,600 8.08 8.26 7.94 400 7,400 -0.1
21/12/2016
8.08
 500 8.08 8.08 7.85 200 0 0.0
20/12/2016
8.08
 200 8.08 8.08 7.85 100 0 0.0
19/12/2016
8.08
 0 8.08 8.08 8.08 0 0 0
16/12/2016
8.08
 100 7.98 8.08 8.08 100 100 0
15/12/2016
7.98
 4,400 7.98 8.08 7.80 1,700 1,900 -0.0
14/12/2016
7.98
 8,800 8.08 8.08 7.80 4,200 2,000 0.0
13/12/2016
8.08
 0 8.08 8.08 8.08 0 0 0
12/12/2016
8.08
 100 7.94 8.08 8.08 100 0 0.0
09/12/2016
7.94
 8,200 7.94 8.12 7.85 100 0 0.0
08/12/2016
7.94
 3,700 7.89 8.12 7.89 200 0 0.0
07/12/2016
7.89
 13,000 8.21 8.21 7.85 700 0 0.0
06/12/2016
8.21
 0 8.21 8.21 8.21 0 0 0
05/12/2016
8.21
 100 8.21 8.21 8.21 100 0 0.0
02/12/2016
8.21
 0 8.21 8.21 8.21 0 0 0
01/12/2016
8.21
 400 8.21 8.21 7.85 200 0 0.0
30/11/2016
8.21
 6,400 8.21 8.21 7.85 6,100 0 0.1
29/11/2016
8.21
 400 8.30 8.30 7.98 200 0 0.0
28/11/2016
8.30
 600 8.44 8.44 7.98 500 0 0.0
25/11/2016
8.44
 6,600 7.94 8.44 7.75 5,200 5,000 0.0
24/11/2016
7.94
 600 7.94 7.94 7.75 400 400 0
23/11/2016
7.94
 500 7.94 7.94 7.80 300 300 0
22/11/2016
7.94
 100 7.94 7.94 7.94 100 100 0
21/11/2016
7.94
 100 7.94 7.94 7.94 100 100 0
18/11/2016
7.94
 200 7.89 7.94 7.94 200 100 0.0
17/11/2016
7.89
 300 7.89 7.89 7.85 200 0 0.0
16/11/2016
7.89
 400 7.94 7.94 7.80 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |