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)
07/03/2014
4.85
 0 4.85 4.85 4.85 0 0 0
06/03/2014
4.85
 200 5.03 5.03 4.74 100 0 0.0
05/03/2014
5.03
 300 4.71 5.05 5.03 300 0 0.0
04/03/2014
4.71
 13,800 4.94 4.94 4.71 13,100 10,000 0.1
03/03/2014
4.94
 4,100 4.74 4.94 4.74 3,800 0 0.1
28/02/2014
4.74
 500 5.17 5.17 4.74 300 0 0.0
27/02/2014
5.17
 0 5.17 5.17 5.17 0 0 0
26/02/2014
5.17
 200 4.88 5.17 5.14 200 0 0.0
25/02/2014
4.88
 7,500 5.11 5.57 4.74 6,500 0 0.1
24/02/2014
5.11
 1,000 4.85 5.20 4.83 700 0 0.0
21/02/2014
4.85
 16,200 4.80 4.88 4.74 15,100 0 0.3
20/02/2014
4.80
 2,200 4.85 4.85 4.74 2,200 0 0.0
19/02/2014
4.85
 3,100 4.91 4.91 4.57 2,000 0 0.0
18/02/2014
4.91
 4,000 4.85 4.94 4.63 3,000 0 0.0
17/02/2014
4.85
 7,600 4.85 4.85 4.68 1,600 0 0.0
14/02/2014
4.85
 5,600 4.85 5.14 4.57 3,700 0 0.1
13/02/2014
4.85
 500 4.85 5.14 4.37 300 0 0.0
12/02/2014
4.85
 0 4.85 4.85 4.85 0 0 0
11/02/2014
4.85
 300 4.85 4.85 4.60 200 0 0.0
10/02/2014
4.85
 600 4.63 5.08 4.71 400 0 0.0
07/02/2014
4.63
 6,200 4.43 4.63 4.57 5,000 1,000 0.1
06/02/2014
4.43
 600 4.51 4.85 4.34 300 0 0.0
27/01/2014
4.51
 700 4.37 4.54 4.37 300 100 0.0
24/01/2014
4.37
 2,900 4.46 4.46 4.28 100 1,000 -0.0
23/01/2014
4.46
 7,000 4.51 4.51 4.31 100 1,500 -0.0
22/01/2014
4.51
 2,400 4.46 4.51 4.46 1,500 0 0.0
21/01/2014
4.46
 200 4.57 4.57 4.46 100 0 0.0
20/01/2014
4.57
 15,200 4.97 5.14 4.48 2,900 0 0.0
17/01/2014
4.97
 2,600 5.51 5.51 4.97 0 0 0
16/01/2014
5.51
 0 5.51 5.51 5.51 0 0 0
15/01/2014
5.51
 0 5.51 5.51 5.51 0 0 0
14/01/2014
5.51
 100 5.14 5.51 5.51 0 100 -0.0
13/01/2014
5.14
 700 5.43 5.43 5.00 400 0 0.0
10/01/2014
5.43
 400 5.54 5.54 5.14 200 0 0.0
09/01/2014
5.54
 3,500 5.63 5.63 5.14 3,100 0 0.1
08/01/2014
5.63
 2,600 5.63 5.63 5.14 2,100 0 0.0
07/01/2014
5.63
 300 5.34 5.83 5.63 0 100 -0.0
06/01/2014
5.34
 0 5.34 5.34 5.34 0 0 0
03/01/2014
5.34
 3,200 5.54 5.54 5.14 2,800 0 0.1
02/01/2014
5.54
 100 5.08 5.54 5.54 0 0 0
31/12/2013
5.08
 4,600 5.20 5.43 4.85 2,600 0 0.0
30/12/2013
5.20
 500 5.14 5.43 5.00 200 100 0.0
27/12/2013
5.14
 4,600 5.08 5.23 5.03 4,400 0 0.1
26/12/2013
5.08
 3,300 5.11 5.28 4.97 2,100 0 0.0
25/12/2013
5.11
 3,100 5.03 5.20 5.03 3,000 0 0.1
24/12/2013
5.03
 8,300 4.91 5.37 4.94 8,200 0 0.1
23/12/2013
4.91
 30,000 5.17 5.17 4.77 30,000 12,000 0.3
20/12/2013
5.17
 200 4.71 5.17 4.85 0 0 0
19/12/2013
4.71
 34,000 4.68 4.71 4.68 26,700 0 0.4
18/12/2013
4.68
 12,500 4.63 5.05 4.63 10,700 0 0.2
17/12/2013
4.63
 14,100 4.26 4.63 4.28 7,700 1,000 0.1
16/12/2013
4.26
 1,300 4.34 4.71 4.26 500 0 0.0
13/12/2013
4.34
 3,300 4.68 4.68 4.34 0 0 0
12/12/2013
4.68
 9,600 4.71 4.71 4.28 9,600 0 0.2
11/12/2013
4.71
 25,100 4.71 4.71 4.34 24,500 0 0.4
10/12/2013
4.71
 15,200 4.71 4.71 4.68 15,000 0 0.2
09/12/2013
4.71
 24,300 4.65 4.71 4.65 10,000 0 0.2
06/12/2013
4.65
 4,700 4.60 5.05 4.65 3,600 100 0.1
05/12/2013: Cổ tức tiền mặt tỉ lệ: 17%
05/12/2013
4.60
 44,200 4.43 4.65 4.43 39,500 0 0.6
04/12/2013
4.43
 7,600 4.43 4.45 4.37 0 0 0
03/12/2013
4.43
 10,300 4.50 4.53 4.43 0 0 0
02/12/2013
4.50
 4,900 4.58 4.86 4.50 0 100 -0.0
29/11/2013
4.58
 9,700 4.43 4.58 4.43 0 0 0
28/11/2013
4.43
 37,600 4.32 4.43 4.32 22,400 7,100 0.3
27/11/2013
4.32
 9,400 4.37 4.37 4.32 0 1,500 -0.0
26/11/2013
4.37
 22,900 4.30 4.37 4.30 100 0 0.0
25/11/2013
4.30
 9,200 4.25 4.30 4.25 4,200 2,000 0.0
22/11/2013
4.25
 1,200 4.27 4.27 4.25 600 0 0.0
21/11/2013
4.27
 14,000 4.32 4.32 4.25 13,500 4,000 0.2
20/11/2013
4.32
 600 4.32 4.32 4.32 600 300 0.0
19/11/2013
4.32
 3,900 4.22 4.32 4.22 3,000 0 0.0
18/11/2013
4.22
 1,000 4.27 4.27 4.22 1,000 0 0.0
15/11/2013
4.27
 37,900 4.22 4.27 4.22 37,900 9,500 0.5
14/11/2013
4.22
 0 4.22 4.22 4.22 0 0 0
13/11/2013
4.22
 0 4.22 4.22 4.22 0 0 0
12/11/2013
4.22
 3,200 4.12 4.25 4.12 3,200 0 0.1
11/11/2013
4.12
 9,900 4.12 4.12 4.12 9,900 4,000 0.1
08/11/2013
4.12
 7,600 3.99 4.12 4.01 7,400 0 0.1
07/11/2013
3.99
 1,100 3.89 3.99 3.99 600 0 0.0
06/11/2013
3.89
 0 3.89 3.89 3.89 0 0 0
05/11/2013
3.89
 2,000 3.99 3.99 3.63 0 0 0
04/11/2013
3.99
 500 3.94 3.99 3.86 100 0 0.0
01/11/2013
3.94
 0 3.94 3.94 3.94 0 0 0
31/10/2013
3.94
 500 3.86 3.94 3.63 100 0 0.0
30/10/2013
3.86
 0 3.86 3.86 3.86 0 0 0
29/10/2013
3.86
 5,000 3.86 3.86 3.86 5,000 0 0.1
28/10/2013
3.86
 1,800 3.86 3.86 3.86 0 0 0
25/10/2013
3.86
 2,000 3.99 3.99 3.86 0 1,500 -0.0
24/10/2013
3.99
 1,300 3.99 3.99 3.86 200 0 0.0
23/10/2013
3.99
 20,700 3.99 4.12 3.99 20,500 0 0.3
22/10/2013
3.99
 1,200 3.83 3.99 3.81 100 0 0.0
21/10/2013
3.83
 1,700 3.73 3.83 3.81 1,600 0 0.0
18/10/2013
3.73
 1,300 3.83 3.83 3.60 100 0 0.0
17/10/2013
3.83
 1,000 3.86 3.86 3.78 0 0 0
16/10/2013
3.86
 2,200 3.60 3.86 3.60 100 0 0.0
15/10/2013
3.60
 5,300 3.60 3.60 3.60 4,500 3,300 0.0
14/10/2013
3.60
 200 3.60 3.60 3.60 0 200 -0.0
11/10/2013
3.60
 0 3.60 3.60 3.60 0 0 0
10/10/2013
3.60
 0 3.60 3.60 3.60 0 0 0
09/10/2013
3.60
 1,000 3.60 3.60 3.60 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |