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)
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
08/10/2013
3.60
 5,300 3.60 3.60 3.60 5,300 4,000 0.0
07/10/2013
3.60
 14,600 3.60 3.60 3.60 14,600 2,500 0.2
04/10/2013
3.60
 10,700 3.60 3.60 3.60 10,700 10,700 0
03/10/2013
3.60
 2,300 3.60 3.63 3.60 2,200 0 0.0
02/10/2013
3.60
 10,000 3.65 3.65 3.60 10,000 0 0.1
01/10/2013
3.65
 1,500 3.65 3.65 3.65 0 0 0
30/09/2013
3.65
 27,200 3.63 3.65 3.60 10,600 0 0.1
27/09/2013
3.63
 2,800 3.60 3.63 3.60 2,800 0 0.0
26/09/2013
3.60
 2,000 3.65 3.65 3.60 2,000 0 0.0
25/09/2013
3.65
 5,500 3.60 3.65 3.58 5,500 0 0.1
24/09/2013
3.60
 32,300 3.58 3.60 3.60 27,700 0 0.4
23/09/2013
3.58
 0 3.58 3.58 3.58 0 0 0
20/09/2013
3.58
 0 3.58 3.58 3.58 0 0 0
19/09/2013
3.58
 17,700 3.58 3.73 3.58 7,100 0 0.1
18/09/2013
3.58
 0 3.58 3.58 3.58 0 0 0
17/09/2013
3.58
 6,000 3.60 3.60 3.58 6,000 0 0.1
16/09/2013
3.60
 43,700 3.53 3.60 3.55 43,700 0 0.6
13/09/2013
3.53
 16,700 3.55 3.55 3.50 15,900 9,900 0.1
12/09/2013
3.55
 0 3.55 3.55 3.55 0 0 0
11/09/2013
3.55
 400 3.50 3.58 3.55 300 0 0.0
10/09/2013
3.50
 0 3.50 3.50 3.50 0 0 0
09/09/2013
3.50
 200 3.47 3.50 3.50 0 0 0
06/09/2013
3.47
 0 3.47 3.47 3.47 0 0 0
05/09/2013
3.47
 100 3.47 3.47 3.47 100 0 0.0
04/09/2013
3.47
 4,900 3.47 3.47 3.47 4,900 0 0.1
03/09/2013
3.47
 300 3.53 3.53 3.47 300 0 0.0
30/08/2013
3.53
 9,100 3.47 3.53 3.47 9,100 0 0.1
29/08/2013
3.47
 4,900 3.55 3.55 3.47 4,900 3,900 0.0
28/08/2013
3.55
 5,200 3.55 3.55 3.47 2,100 0 0.0
27/08/2013
3.55
 2,500 3.55 3.55 3.47 600 0 0.0
26/08/2013
3.55
 1,300 3.53 3.55 3.22 0 0 0
23/08/2013
3.53
 0 3.53 3.53 3.53 0 0 0
22/08/2013
3.53
 20,100 3.58 3.58 3.53 0 3,500 -0.0
21/08/2013
3.58
 100 3.58 3.58 3.58 0 0 0
20/08/2013
3.58
 500 3.50 3.58 3.42 400 0 0.0
19/08/2013
3.50
 30,500 3.60 3.60 3.47 0 0 0
16/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
15/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |