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)
14/12/2012
2.19
 3,100 2.19 2.19 2.19 3,000 0 0.0
13/12/2012
2.19
 5,000 2.19 2.19 2.19 5,000 0 0.0
12/12/2012
2.19
 1,100 2.16 2.21 2.19 1,000 0 0.0
11/12/2012
2.16
 1,000 2.21 2.21 2.16 900 0 0.0
10/12/2012
2.21
 4,300 2.21 2.21 2.16 3,300 0 0.0
07/12/2012
2.21
 5,200 2.16 2.24 2.16 5,200 0 0.0
06/12/2012
2.16
 7,800 2.19 2.19 2.14 7,500 0 0.1
05/12/2012: Cổ tức tiền mặt tỉ lệ: 8%
05/12/2012
2.19
 17,600 2.11 2.19 2.08 10,000 0 0.1
04/12/2012
2.11
 4,500 2.04 2.11 2.04 4,000 0 0.0
03/12/2012
2.04
 900 2.06 2.06 2.04 200 0 0.0
30/11/2012
2.06
 1,200 2.02 2.06 2.06 0 0 0
29/11/2012
2.02
 0 2.09 2.02 2.02 0 0 0
28/11/2012
2.09
 10,900 2.11 2.11 1.99 5,200 0 0.0
27/11/2012
2.11
 2,200 2.04 2.11 2.11 200 0 0.0
26/11/2012
2.04
 0 2.04 2.04 2.04 0 0 0
23/11/2012
2.04
 5,200 2.02 2.04 2.02 4,600 0 0.0
22/11/2012
2.02
 1,000 1.99 2.02 1.99 1,000 0 0.0
21/11/2012
1.99
 800 1.99 1.99 1.99 300 0 0.0
20/11/2012
1.99
 1,100 1.92 1.99 1.95 1,000 0 0.0
19/11/2012
1.92
 7,400 1.92 1.92 1.92 7,400 0 0.1
16/11/2012
1.92
 7,400 1.90 1.97 1.92 4,600 0 0.0
15/11/2012
1.90
 7,300 1.88 1.90 1.90 5,900 0 0.0
14/11/2012
1.88
 2,900 1.90 1.90 1.88 400 0 0.0
13/11/2012
1.90
 6,800 1.90 1.90 1.88 4,600 0 0.0
12/11/2012
1.90
 28,400 1.83 1.90 1.85 22,800 0 0.2
09/11/2012
1.83
 5,000 1.78 1.83 1.81 5,000 0 0.0
08/11/2012
1.78
 7,900 1.78 1.81 1.78 3,300 0 0.0
07/11/2012
1.78
 100 1.76 1.78 1.78 0 0 0
06/11/2012
1.76
 10,500 1.76 1.78 1.76 10,500 0 0.1
05/11/2012
1.76
 3,300 1.74 1.76 1.76 0 0 0
02/11/2012
1.74
 2,000 1.78 1.78 1.74 0 0 0
01/11/2012
1.78
 3,200 1.76 1.78 1.76 3,100 0 0.0
31/10/2012
1.76
 2,200 1.76 1.78 1.76 0 0 0
30/10/2012
1.76
 12,000 1.76 1.76 1.74 6,700 0 0.1
29/10/2012
1.76
 3,700 1.78 1.78 1.76 0 0 0
26/10/2012
1.78
 300 1.78 1.78 1.69 0 0 0
25/10/2012
1.78
 0 1.78 1.78 1.78 0 0 0
24/10/2012
1.78
 0 1.78 1.78 1.78 0 0 0
23/10/2012
1.78
 300 1.76 1.78 1.76 200 0 0.0
22/10/2012
1.76
 1,600 1.78 1.78 1.71 0 0 0
19/10/2012
1.78
 2,100 1.81 1.81 1.74 200 0 0.0
18/10/2012
1.81
 2,000 1.78 1.81 1.78 2,000 0 0.0
17/10/2012
1.78
 0 1.78 1.78 1.78 0 0 0
16/10/2012
1.78
 79,600 1.76 1.78 1.74 1,100 0 0.0
15/10/2012
1.76
 4,000 1.78 1.78 1.76 4,000 900 0.0
12/10/2012
1.78
 0 1.78 1.78 1.78 0 0 0
11/10/2012
1.78
 2,600 1.81 1.81 1.78 500 1,100 -0.0
10/10/2012
1.81
 2,200 1.81 1.81 1.76 0 0 0
09/10/2012
1.81
 0 1.81 1.81 1.81 0 0 0
08/10/2012: Cổ tức tiền mặt tỉ lệ: 9%
08/10/2012
1.81
 1,600 1.78 1.81 1.81 0 0 0
05/10/2012
1.78
 21,900 1.78 1.80 1.78 2,100 0 0.0
04/10/2012
1.78
 31,300 1.78 1.80 1.78 0 0 0
03/10/2012
1.78
 33,700 1.80 1.82 1.76 2,000 0 0.0
02/10/2012
1.80
 2,500 1.76 1.80 1.78 0 0 0
01/10/2012
1.76
 11,000 1.82 1.82 1.76 0 0 0
28/09/2012
1.82
 1,900 1.80 1.82 1.82 0 0 0
27/09/2012
1.80
 8,800 1.82 1.82 1.78 0 0 0
26/09/2012
1.82
 11,900 1.76 1.82 1.78 0 300 -0.0
25/09/2012
1.76
 0 1.76 1.76 1.76 0 0 0
24/09/2012
1.76
 0 1.76 1.76 1.76 0 0 0
21/09/2012
1.76
 1,300 1.74 1.76 1.74 300 0 0.0
20/09/2012
1.74
 4,000 1.68 1.74 1.70 0 0 0
19/09/2012
1.68
 10,000 1.70 1.70 1.68 3,000 0 0.0
18/09/2012
1.70
 9,900 1.72 1.72 1.68 200 500 -0.0
17/09/2012
1.72
 0 1.72 1.72 1.72 0 0 0
14/09/2012
1.72
 17,200 1.72 1.72 1.72 1,200 0 0.0
13/09/2012
1.72
 11,700 1.74 1.74 1.72 11,100 0 0.1
12/09/2012
1.74
 1,000 1.72 1.74 1.74 0 0 0
11/09/2012
1.72
 500 1.72 1.72 1.72 500 0 0.0
10/09/2012
1.72
 10,400 1.76 1.76 1.72 10,400 0 0.1
07/09/2012
1.76
 9,800 1.72 1.76 1.72 9,800 0 0.1
06/09/2012
1.72
 2,000 1.74 1.74 1.72 2,000 0 0.0
05/09/2012
1.74
 4,900 1.74 1.74 1.74 0 0 0
04/09/2012
1.74
 16,000 1.72 1.74 1.72 100 0 0.0
31/08/2012
1.72
 20,000 1.72 1.72 1.72 15,000 0 0.1
30/08/2012
1.72
 25,200 1.72 1.72 1.72 11,000 0 0.1
29/08/2012
1.72
 32,000 1.70 1.72 1.70 1,600 0 0.0
28/08/2012
1.70
 15,000 1.70 1.70 1.68 900 0 0.0
27/08/2012
1.70
 11,300 1.72 1.72 1.68 900 0 0.0
24/08/2012
1.72
 8,400 1.70 1.74 1.70 300 0 0.0
23/08/2012
1.70
 13,900 1.76 1.78 1.68 500 2,500 -0.0
22/08/2012
1.76
 13,600 1.80 1.84 1.76 100 0 0.0
21/08/2012
1.80
 17,700 1.80 1.87 1.76 0 0 0
20/08/2012
1.80
 6,400 1.78 1.82 1.80 1,100 0 0.0
17/08/2012
1.78
 22,300 1.78 1.82 1.78 5,000 0 0.0
16/08/2012
1.78
 12,100 1.76 1.82 1.78 2,000 0 0.0
15/08/2012
1.76
 15,800 1.78 1.82 1.76 0 0 0
14/08/2012
1.78
 6,300 1.78 1.82 1.78 0 0 0
13/08/2012
1.78
 24,200 1.78 1.82 1.78 10,000 0 0.1
10/08/2012
1.78
 8,200 1.78 1.82 1.78 0 0 0
09/08/2012
1.78
 3,500 1.78 1.78 1.78 0 0 0
08/08/2012
1.78
 7,800 1.82 1.82 1.78 0 0 0
07/08/2012
1.82
 5,000 1.78 1.82 1.82 0 0 0
06/08/2012
1.78
 11,000 1.76 1.78 1.78 0 0 0
03/08/2012
1.76
 0 1.76 1.76 1.76 0 0 0
02/08/2012
1.76
 16,500 1.74 1.78 1.76 0 0 0
01/08/2012
1.74
 0 1.74 1.74 1.74 0 0 0
31/07/2012
1.74
 100 1.76 1.76 1.74 0 0 0
30/07/2012
1.76
 9,200 1.72 1.76 1.74 0 0 0
27/07/2012
1.72
 7,000 1.72 1.72 1.72 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |