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

15.50
0.10
(0.65%)
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)
26/05/2025
16.32
 0 16.32 16.32 16.32 0 0 0
23/05/2025
16.32
 14,400 16.32 16.32 16.14 0 0 0
22/05/2025
16.41
 100 16.41 16.41 16.41 0 0 0
21/05/2025
16.41
 0 16.41 16.41 16.41 0 0 0
20/05/2025
16.41
 400 15.87 15.87 15.87 0 0 0
19/05/2025
16.50
 0 16.50 16.50 16.50 0 0 0
16/05/2025
16.50
 300 16.59 16.59 16.50 0 0 0
15/05/2025
16.50
 0 16.50 16.50 16.50 0 0 0
14/05/2025
16.50
 0 16.50 16.50 16.50 0 0 0
13/05/2025
16.50
 0 16.50 16.50 16.50 0 0 0
12/05/2025
16.50
 0 16.50 16.50 16.50 0 0 0
09/05/2025
16.50
 0 16.50 16.50 16.50 0 0 0
08/05/2025
16.50
 500 16.50 16.50 16.50 0 0 0
07/05/2025
16.50
 1,100 16.50 16.50 16.50 0 0 0
06/05/2025
16.50
 2,800 16.59 16.59 16.50 0 0 0
05/05/2025
16.59
 0 16.59 16.59 16.59 0 0 0
29/04/2025
16.59
 100 16.59 16.59 16.59 0 0 0
28/04/2025
16.14
 500 16.14 16.14 16.14 0 0 0
25/04/2025
16.32
 0 16.32 16.32 16.32 0 0 0
24/04/2025
16.32
 300 16.14 16.32 16.14 0 0 0
23/04/2025
16.77
 100 16.77 16.77 16.77 0 0 0
22/04/2025
16.23
 7,800 16.86 16.86 16.14 0 0 0
21/04/2025
16.32
 1,300 16.59 16.86 16.32 0 0 0
18/04/2025
17.04
 1,100 17.04 17.04 17.04 0 0 0
17/04/2025
16.95
 1,900 16.14 16.95 15.87 0 0 0
16/04/2025
16.95
 400 16.68 16.95 16.68 0 0 0
15/04/2025
16.68
 0 16.68 16.68 16.68 0 0 0
14/04/2025
16.68
 0 16.68 16.68 16.68 0 0 0
11/04/2025
16.68
 0 16.68 16.68 16.68 0 0 0
10/04/2025
16.68
 300 16.59 16.68 16.59 0 0 0
09/04/2025
16.23
 300 15.06 16.23 15.06 0 0 0
08/04/2025
15.24
 10,100 15.69 15.69 15.24 0 0 0
04/04/2025
15.96
 0 15.96 15.96 15.96 0 0 0
03/04/2025
15.96
 0 15.96 15.96 15.96 0 0 0
02/04/2025
15.96
 3,700 15.96 16.23 15.96 0 0 0
01/04/2025
17.22
 0 17.22 17.22 17.22 0 0 0
31/03/2025
17.22
 0 17.22 17.22 17.22 0 0 0
28/03/2025
17.22
 100 17.22 17.22 17.22 0 0 0
27/03/2025
17.31
 200 16.32 17.31 16.32 0 0 0
26/03/2025
17.66
 0 17.66 17.66 17.66 0 0 0
25/03/2025
17.66
 200 17.66 17.66 17.66 0 0 0
24/03/2025
17.04
 200 17.84 17.84 17.04 0 0 0
21/03/2025
16.86
 2,100 16.86 16.86 15.87 0 0 0
20/03/2025
16.86
 200 16.86 16.86 16.86 0 0 0
19/03/2025
16.86
 0 16.86 16.86 16.86 0 0 0
18/03/2025
16.86
 0 16.86 16.86 16.86 0 0 0
17/03/2025
16.86
 0 16.86 16.86 16.86 0 0 0
14/03/2025
16.86
 100 16.86 16.86 16.86 0 0 0
13/03/2025
16.86
 200 16.86 16.86 16.86 0 0 0
12/03/2025
16.86
 200 16.95 16.95 16.86 0 0 0
11/03/2025
16.14
 0 16.14 16.14 16.14 0 0 0
10/03/2025
16.14
 200 16.14 16.14 16.14 0 0 0
07/03/2025
16.86
 100 16.86 16.86 16.86 0 0 0
06/03/2025
16.77
 0 16.77 16.77 16.77 0 0 0
05/03/2025
16.77
 0 16.77 16.77 16.77 0 0 0
04/03/2025
16.77
 0 16.77 16.77 16.77 0 0 0
03/03/2025
16.77
 0 16.77 16.77 16.77 0 0 0
28/02/2025
16.77
 2,400 15.96 16.77 15.87 0 0 0
27/02/2025
16.68
 0 16.68 16.68 16.68 0 0 0
26/02/2025
16.68
 400 15.87 16.77 15.87 0 0 0
25/02/2025
16.77
 0 16.77 16.77 16.77 0 0 0
24/02/2025
16.77
 0 16.77 16.77 16.77 0 0 0
21/02/2025
16.77
 200 16.77 16.77 16.77 0 0 0
20/02/2025
16.77
 100 16.77 16.77 16.77 0 0 0
19/02/2025
16.14
 1,200 16.14 16.14 16.14 0 0 0
18/02/2025
16.59
 1,700 16.14 16.59 16.14 0 0 0
17/02/2025
16.14
 100 16.14 16.14 16.14 0 0 0
14/02/2025
16.59
 2,100 16.41 16.59 16.41 0 0 0
13/02/2025
16.59
 0 16.59 16.59 16.59 0 0 0
12/02/2025
16.59
 109 16.59 16.59 16.59 0 0 0
11/02/2025
16.59
 0 16.59 16.59 16.59 0 0 0
10/02/2025
16.59
 2,300 16.59 16.59 16.59 0 0 0
07/02/2025
16.59
 1,800 16.95 16.95 16.59 0 0 0
06/02/2025
16.68
 500 16.68 16.68 16.68 0 0 0
05/02/2025
16.77
 2,405 15.42 16.86 15.33 0 0 0
04/02/2025
16.86
 1,400 16.77 16.86 16.68 0 0 0
03/02/2025
16.86
 600 16.86 16.86 16.86 0 0 0
24/01/2025
16.86
 1,000 16.59 16.86 16.14 0 0 0
23/01/2025
16.86
 700 16.86 16.86 16.14 0 0 0
22/01/2025
17.04
 2,404 16.32 17.04 16.32 0 0 0
21/01/2025
16.23
 6,100 16.68 16.68 16.23 0 0 0
20/01/2025
16.77
 1,300 16.68 16.77 16.68 0 0 0
17/01/2025
16.95
 1,400 16.32 16.95 16.32 0 0 0
16/01/2025
16.95
 2,200 17.31 17.31 16.41 0 0 0
15/01/2025
16.86
 100 16.86 16.86 16.86 0 0 0
14/01/2025
16.32
 200 16.32 16.32 16.32 0 0 0
13/01/2025
16.23
 4,600 17.04 17.04 16.23 0 0 0
10/01/2025
17.75
 4,400 16.68 17.75 16.32 0 0 0
09/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
09/01/2025
16.68
 6,720 17.31 18.56 15.78 0 0 0
08/01/2025
17.31
 4,810 17.31 17.39 17.22 0 0 0
07/01/2025
17.22
 1,900 17.22 17.39 17.06 0 0 0
06/01/2025
17.22
 8,900 17.31 17.31 17.22 0 0 0
03/01/2025
17.31
 6,200 17.47 17.64 16.89 0 0 0
02/01/2025
17.47
 5,900 17.72 17.72 17.47 0 0 0
31/12/2024
17.72
 5,800 17.89 17.89 17.64 0 0 0
30/12/2024
17.72
 12,109 17.64 17.81 17.47 0 6,700 -0.1
27/12/2024
17.56
 14,602 18.05 18.05 17.56 0 8,600 -0.2
26/12/2024
17.64
 300 17.64 17.64 17.64 0 0 0
25/12/2024
17.64
 7,900 18.05 18.05 16.97 0 7,500 -0.2
24/12/2024
16.97
 15,700 17.47 17.47 16.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |