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

16.10
0.20
(1.26%)
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
(2026-02-23) 		-0.20 -1.24% 47,900 0 0
15
16.10
16.10
2 tháng
(2026-01-19) 		-1.69 -9.62% 162,300 0 0
15
17.59
16.10
3 tháng
(2025-12-18) 		-0.31 -1.92% 243,800 0 0
15
17.59
16.10
6 tháng
(2025-09-19) 		-0.68 -4.10% 311,400 -2,500 -0.0
15
17.59
16.10
12 tháng
(2025-03-24) 		-1.14 -6.67% 435,100 -2,600 -0.0
15
17.96
16.10
24 tháng
(2024-03-28) 		0.51 3.31% 897,088 -25,400 -0.5
14.01
18.72
16.10
36 tháng
(2023-04-03) 		2.77 21.07% 1,399,412 -213,900 -3.7
11.32
18.72
16.10
60 tháng
(2021-04-13) 		4.04 34.11% 3,268,367 -53,700 0.5
11.10
19.04
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017
8.40
 0 8.40 8.40 8.40 0 0 0
26/05/2017
8.40
 600 8.17 8.40 8.26 600 0 0.0
25/05/2017
8.17
 700 8.17 8.31 7.98 600 0 0.0
24/05/2017
8.17
 600 8.26 8.26 7.98 100 0 0.0
23/05/2017
8.26
 700 8.35 8.35 7.93 500 300 0.0
22/05/2017
8.35
 4,700 7.93 8.35 7.70 1,800 0 0.0
19/05/2017
7.93
 5,500 8.17 8.17 7.93 5,000 0 0.1
18/05/2017
8.17
 100 7.93 8.17 8.17 100 0 0.0
17/05/2017
7.93
 1,100 8.17 8.26 7.93 1,100 0 0.0
16/05/2017
8.17
 600 8.03 8.17 7.89 400 0 0.0
15/05/2017
8.03
 1,500 8.07 8.35 7.84 1,200 100 0.0
12/05/2017
8.07
 100 7.93 8.07 8.07 100 0 0.0
11/05/2017
7.93
 1,700 7.93 8.03 7.79 1,600 0 0.0
10/05/2017
7.93
 7,700 7.84 8.17 7.70 5,500 600 0.1
09/05/2017
7.84
 0 7.84 7.84 7.84 0 0 0
08/05/2017
7.84
 0 7.84 7.84 7.84 0 0 0
05/05/2017
7.84
 0 7.84 7.84 7.84 0 0 0
04/05/2017
7.84
 1,800 7.79 8.03 7.61 1,200 0 0.0
03/05/2017
7.79
 2,000 7.89 8.03 7.28 700 0 0.0
28/04/2017
7.89
 15,100 7.61 7.93 7.65 15,100 7,100 0.1
27/04/2017
7.61
 100 7.56 7.61 7.61 100 100 0
26/04/2017
7.56
 1,400 7.51 7.56 7.56 100 0 0.0
25/04/2017
7.51
 18,200 7.42 7.61 7.42 18,200 14,200 0.1
24/04/2017
7.42
 10,400 7.47 7.61 7.42 100 0 0.0
21/04/2017
7.47
 1,300 7.47 7.65 7.47 100 100 0
20/04/2017
7.47
 1,600 7.65 7.65 7.42 0 0 0
19/04/2017
7.65
 100 7.65 7.65 7.65 100 0 0.0
18/04/2017
7.65
 0 7.65 7.65 7.65 0 0 0
17/04/2017
7.65
 2,300 7.75 7.75 7.42 300 0 0.0
14/04/2017
7.75
 2,300 7.56 7.93 7.56 2,100 0 0.0
13/04/2017
7.56
 700 7.61 7.61 7.42 200 0 0.0
12/04/2017
7.61
 100 7.47 7.61 7.61 100 0 0.0
11/04/2017
7.47
 7,400 7.56 7.56 7.47 0 5,000 -0.1
10/04/2017
7.56
 100 7.47 7.56 7.56 100 0 0.0
07/04/2017
7.47
 2,900 7.47 7.47 7.47 0 2,500 -0.0
05/04/2017
7.47
 1,300 7.56 7.56 7.42 300 1,200 -0.0
04/04/2017
7.56
 12,900 7.65 7.65 7.42 100 600 -0.0
03/04/2017
7.65
 0 7.65 7.65 7.65 0 0 0
31/03/2017
7.65
 4,200 7.56 7.65 7.47 3,700 2,500 0.0
30/03/2017
7.56
 5,700 7.65 7.65 7.42 5,200 5,700 -0.0
29/03/2017
7.65
 100 7.51 7.65 7.65 100 100 0
28/03/2017
7.51
 300 7.56 7.56 7.51 100 100 0
27/03/2017
7.56
 600 7.56 7.56 7.42 100 600 -0.0
24/03/2017
7.56
 200 7.56 7.65 7.56 200 200 0
23/03/2017
7.56
 0 7.56 7.56 7.56 0 0 0
22/03/2017
7.56
 2,000 7.56 7.65 7.42 200 2,000 -0.0
21/03/2017
7.56
 2,000 7.65 7.65 7.47 300 2,000 -0.0
20/03/2017
7.65
 3,600 7.79 7.79 7.65 3,600 1,300 0.0
17/03/2017
7.79
 0 7.79 7.79 7.79 0 0 0
16/03/2017
7.79
 1,000 7.56 7.79 7.61 1,000 0 0.0
15/03/2017
7.56
 400 7.51 7.56 7.00 100 100 0
14/03/2017
7.51
 100 7.42 7.51 7.51 100 0 0.0
13/03/2017
7.42
 2,000 7.56 7.56 7.33 900 0 0.0
10/03/2017
7.56
 4,300 7.65 7.65 7.23 100 700 -0.0
09/03/2017
7.65
 100 7.51 7.65 7.65 100 100 0
08/03/2017
7.51
 300 7.56 7.65 7.51 300 100 0.0
07/03/2017
7.56
 2,500 7.56 7.93 7.42 1,400 1,300 0.0
06/03/2017
7.56
 200 7.56 7.56 7.37 100 100 0
03/03/2017
7.56
 100 7.56 7.56 7.56 0 100 -0.0
02/03/2017
7.56
 600 7.47 7.65 7.47 200 500 -0.0
01/03/2017
7.47
 500 7.56 7.56 7.47 0 100 -0.0
28/02/2017
7.56
 100 7.56 7.56 7.56 100 100 0
27/02/2017
7.56
 4,100 7.56 7.56 7.42 1,300 3,900 -0.0
24/02/2017
7.56
 700 7.47 7.65 7.42 400 0 0.0
23/02/2017
7.47
 4,900 7.70 7.89 7.47 500 3,400 -0.0
22/02/2017
7.70
 200 7.70 7.70 7.47 100 0 0.0
21/02/2017
7.70
 14,000 8.07 8.07 7.47 700 13,100 -0.2
20/02/2017
8.07
 34,700 7.47 8.17 7.42 24,700 24,800 0.0
17/02/2017
7.47
 9,200 7.61 7.61 7.42 5,200 6,000 -0.0
16/02/2017
7.61
 6,500 7.47 7.65 7.47 5,500 1,200 0.1
15/02/2017
7.47
 0 7.47 7.47 7.47 0 0 0
14/02/2017
7.47
 6,100 7.51 7.65 7.42 5,200 5,200 0
13/02/2017
7.51
 4,500 7.51 7.65 7.42 400 1,400 -0.0
10/02/2017
7.51
 9,100 7.70 7.70 7.42 5,300 5,600 -0.0
09/02/2017
7.70
 4,900 7.75 7.75 7.47 4,900 900 0.1
08/02/2017
7.75
 200 7.61 7.75 7.47 200 0 0.0
07/02/2017
7.61
 900 7.65 7.65 7.61 0 0 0
06/02/2017
7.65
 0 7.65 7.65 7.65 0 0 0
03/02/2017
7.65
 7,400 7.65 7.65 7.47 7,100 3,000 0.1
02/02/2017
7.65
 1,000 7.65 7.65 7.65 0 1,000 -0.0
25/01/2017
7.65
 100 7.65 7.65 7.65 100 0 0.0
24/01/2017
7.65
 3,000 7.75 7.75 7.65 3,000 0 0.0
23/01/2017
7.75
 0 7.75 7.75 7.75 0 0 0
20/01/2017
7.75
 100 7.65 7.75 7.75 100 0 0.0
19/01/2017
7.65
 0 7.65 7.65 7.65 0 0 0
18/01/2017
7.65
 0 7.65 7.65 7.65 0 0 0
17/01/2017
7.65
 0 7.65 7.65 7.65 0 0 0
16/01/2017
7.65
 300 7.56 7.65 7.47 200 0 0.0
13/01/2017
7.56
 14,200 7.75 7.75 7.28 1,100 0 0.0
12/01/2017
7.75
 100 7.51 7.75 7.75 100 100 0
11/01/2017
7.51
 700 7.56 7.70 7.51 300 0 0.0
10/01/2017
7.56
 3,400 7.47 7.70 7.47 200 3,000 -0.0
09/01/2017
7.47
 600 7.47 7.70 7.47 100 500 -0.0
06/01/2017
7.47
 1,100 7.89 7.89 7.47 0 0 0
05/01/2017
7.89
 0 7.89 7.89 7.89 0 0 0
04/01/2017
7.89
 100 7.89 7.89 7.89 100 0 0.0
03/01/2017
7.89
 200 7.93 7.93 7.89 0 0 0
30/12/2016
7.93
 10,000 7.70 8.07 7.70 10,000 5,000 0.1
29/12/2016: Cổ tức tiền mặt tỉ lệ: 17%
29/12/2016
7.70
 18,300 7.61 7.89 7.47 18,100 0 0.3
28/12/2016
7.61
 7,300 7.61 7.61 7.18 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |