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

15.80
0.30
(1.94%)
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)
20/05/2013
3.04
 4,300 2.83 3.04 2.81 3,800 0 0.0
17/05/2013
2.83
 2,900 2.83 2.83 2.78 0 0 0
16/05/2013
2.83
 6,900 2.83 2.91 2.78 6,900 0 0.1
15/05/2013
2.83
 6,100 2.78 2.83 2.75 6,100 0 0.1
14/05/2013
2.78
 0 2.78 2.78 2.78 0 0 0
13/05/2013
2.78
 100 2.70 2.78 2.78 100 0 0.0
10/05/2013
2.70
 1,700 2.75 2.75 2.70 0 0 0
09/05/2013
2.75
 0 2.75 2.75 2.75 0 0 0
08/05/2013
2.75
 0 2.75 2.75 2.75 0 0 0
07/05/2013
2.75
 800 2.75 2.75 2.73 0 0 0
06/05/2013
2.75
 100 2.75 2.75 2.75 0 0 0
03/05/2013
2.75
 0 2.75 2.75 2.75 0 0 0
02/05/2013
2.75
 0 2.75 2.75 2.75 0 0 0
26/04/2013
2.75
 2,200 2.73 2.75 2.60 2,100 0 0.0
25/04/2013
2.73
 1,800 2.81 2.81 2.57 100 0 0.0
24/04/2013
2.81
 1,600 2.70 2.81 2.60 100 0 0.0
23/04/2013
2.70
 1,200 2.70 2.70 2.68 0 0 0
22/04/2013
2.70
 12,700 2.78 2.78 2.62 0 4,000 -0.0
18/04/2013
2.78
 3,500 2.75 2.78 2.75 0 3,000 -0.0
17/04/2013
2.75
 1,300 2.73 2.81 2.75 0 0 0
16/04/2013
2.73
 2,200 2.83 2.83 2.73 100 0 0.0
15/04/2013
2.83
 0 2.83 2.83 2.83 0 0 0
12/04/2013
2.83
 11,700 2.81 2.83 2.83 7,700 0 0.1
11/04/2013
2.81
 2,800 2.81 2.81 2.81 800 0 0.0
10/04/2013
2.81
 3,100 2.83 2.83 2.81 0 0 0
09/04/2013
2.83
 1,400 2.83 2.83 2.81 0 0 0
08/04/2013
2.83
 1,300 2.86 2.86 2.78 800 0 0.0
05/04/2013
2.86
 100 2.81 2.86 2.86 100 0 0.0
04/04/2013
2.81
 300 2.83 2.83 2.55 0 0 0
03/04/2013
2.83
 1,000 2.83 2.83 2.83 0 0 0
02/04/2013
2.83
 1,100 2.86 2.86 2.83 0 0 0
01/04/2013
2.86
 2,600 2.86 2.86 2.83 0 200 -0.0
29/03/2013
2.86
 0 2.86 2.86 2.86 0 0 0
28/03/2013
2.86
 0 2.93 2.86 2.86 0 0 0
27/03/2013
2.93
 800 2.78 2.93 2.70 300 0 0.0
26/03/2013
2.78
 7,900 2.83 2.83 2.75 7,600 0 0.1
25/03/2013
2.83
 6,500 2.78 2.83 2.75 5,500 0 0.1
22/03/2013
2.78
 12,000 2.78 2.86 2.78 12,000 4,000 0.1
21/03/2013
2.78
 0 2.78 2.78 2.78 0 0 0
20/03/2013
2.78
 3,500 2.78 2.78 2.78 0 0 0
19/03/2013
2.78
 0 2.78 2.78 2.78 0 0 0
18/03/2013
2.78
 3,100 2.78 2.78 2.70 100 0 0.0
15/03/2013
2.78
 0 2.78 2.78 2.78 0 0 0
14/03/2013
2.78
 0 2.78 2.78 2.78 0 0 0
13/03/2013
2.78
 200 2.81 2.81 2.68 100 0 0.0
12/03/2013
2.81
 200 2.83 2.83 2.68 100 0 0.0
11/03/2013
2.83
 3,100 2.91 2.91 2.68 1,600 0 0.0
08/03/2013
2.91
 2,000 2.68 2.91 2.52 500 0 0.0
07/03/2013
2.68
 0 2.68 2.68 2.68 0 0 0
06/03/2013
2.68
 4,000 2.68 2.68 2.68 3,000 0 0.0
05/03/2013
2.68
 0 2.68 2.68 2.68 0 0 0
04/03/2013
2.68
 0 2.68 2.68 2.68 0 0 0
01/03/2013
2.68
 10,100 2.70 2.70 2.50 8,700 0 0.1
28/02/2013
2.70
 500 2.68 2.70 2.57 500 0 0.0
27/02/2013
2.68
 2,800 2.65 2.68 2.52 2,600 0 0.0
26/02/2013
2.65
 0 2.65 2.65 2.65 0 0 0
25/02/2013
2.65
 5,200 2.70 2.81 2.65 5,200 0 0.1
22/02/2013
2.70
 0 2.70 2.70 2.70 0 0 0
21/02/2013
2.70
 1,000 2.73 2.73 2.60 100 0 0.0
20/02/2013
2.73
 8,300 2.78 2.78 2.70 7,900 0 0.1
19/02/2013
2.78
 3,000 2.81 2.81 2.57 1,100 0 0.0
18/02/2013
2.81
 600 2.75 2.81 2.52 600 0 0.0
08/02/2013
2.75
 1,000 2.65 2.78 2.70 1,000 0 0.0
07/02/2013
2.65
 200 2.70 2.70 2.57 200 0 0.0
06/02/2013
2.70
 1,000 2.52 2.73 2.47 400 0 0.0
05/02/2013
2.52
 300 2.50 2.52 2.47 200 0 0.0
04/02/2013
2.50
 4,200 2.52 2.52 2.47 4,000 0 0.0
01/02/2013
2.52
 2,200 2.44 2.52 2.44 2,200 0 0.0
31/01/2013
2.44
 11,800 2.44 2.47 2.39 10,900 10,000 0.0
30/01/2013
2.44
 4,200 2.47 2.47 2.44 4,200 4,000 0.0
29/01/2013
2.47
 5,700 2.55 2.55 2.42 5,000 1,000 0.0
28/01/2013
2.55
 15,300 2.55 2.55 2.47 15,200 14,900 0.0
25/01/2013
2.55
 200 2.52 2.55 2.47 100 0 0.0
24/01/2013
2.52
 900 2.47 2.52 2.47 600 0 0.0
23/01/2013
2.47
 17,700 2.52 2.52 2.39 8,600 17,200 -0.1
22/01/2013
2.52
 5,100 2.55 2.55 2.39 5,100 5,000 0.0
21/01/2013
2.55
 4,100 2.44 2.55 2.44 100 0 0.0
18/01/2013
2.44
 0 2.44 2.44 2.44 0 0 0
17/01/2013
2.44
 500 2.57 2.57 2.44 0 0 0
16/01/2013
2.57
 2,300 2.55 2.57 2.39 1,900 0 0.0
15/01/2013
2.55
 2,700 2.50 2.57 2.39 2,700 0 0.0
14/01/2013
2.50
 0 2.50 2.50 2.50 0 0 0
11/01/2013
2.50
 200 2.55 2.55 2.42 100 0 0.0
10/01/2013
2.55
 0 2.55 2.55 2.55 0 0 0
09/01/2013
2.55
 2,600 2.39 2.55 2.39 2,600 0 0.0
08/01/2013
2.39
 3,900 2.44 2.44 2.39 2,600 0 0.0
07/01/2013
2.44
 2,500 2.50 2.50 2.44 500 0 0.0
04/01/2013
2.50
 1,200 2.39 2.50 2.37 1,100 0 0.0
03/01/2013
2.39
 6,500 2.44 2.44 2.34 6,300 3,000 0.0
02/01/2013
2.44
 200 2.39 2.44 2.37 200 0 0.0
28/12/2012
2.39
 12,000 2.37 2.52 2.37 11,900 0 0.1
27/12/2012
2.37
 4,000 2.37 2.37 2.24 4,000 0 0.0
26/12/2012
2.37
 7,500 2.26 2.37 2.24 7,000 0 0.1
25/12/2012
2.26
 4,000 2.29 2.29 2.24 4,000 0 0.0
24/12/2012
2.29
 1,500 2.24 2.29 2.24 1,500 0 0.0
21/12/2012
2.24
 11,700 2.24 2.24 2.21 11,000 0 0.1
20/12/2012
2.24
 12,200 2.21 2.24 2.21 12,200 0 0.1
19/12/2012
2.21
 4,500 2.21 2.21 2.21 3,000 0 0.0
18/12/2012
2.21
 3,700 2.21 2.21 2.21 3,000 0 0.0
17/12/2012
2.21
 5,800 2.19 2.21 2.19 5,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |