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)
15/12/2010
1.61
 4,200 1.71 1.71 1.61 0 0 0
14/12/2010
1.71
 28,700 1.71 1.71 1.68 0 0 0
13/12/2010
1.71
 30,600 1.64 1.71 1.68 0 0 0
10/12/2010
1.64
 20,000 1.61 1.65 1.56 0 0 0
09/12/2010
1.61
 1,100 1.54 1.65 1.61 0 0 0
08/12/2010
1.54
 7,300 1.62 1.62 1.54 0 0 0
07/12/2010
1.62
 15,100 1.70 1.70 1.62 0 2,000 -0.0
06/12/2010
1.70
 24,400 1.79 1.79 1.70 0 0 0
03/12/2010
1.79
 40,100 1.70 1.81 1.65 0 1,000 -0.0
02/12/2010
1.70
 6,200 1.67 1.71 1.70 0 0 0
01/12/2010
1.67
 200 1.65 1.67 1.67 0 0 0
30/11/2010
1.65
 40,300 1.56 1.65 1.61 0 0 0
29/11/2010
1.56
 10,700 1.50 1.56 1.53 0 0 0
26/11/2010
1.50
 10,000 1.54 1.54 1.48 1,000 0 0.0
25/11/2010
1.54
 8,100 1.51 1.54 1.54 0 0 0
24/11/2010
1.51
 12,400 1.51 1.51 1.47 0 0 0
23/11/2010
1.51
 1,000 1.54 1.54 1.51 0 0 0
22/11/2010
1.54
 13,500 1.54 1.54 1.54 0 0 0
19/11/2010
1.54
 7,500 1.50 1.54 1.54 0 0 0
18/11/2010
1.50
 4,100 1.47 1.54 1.48 0 0 0
17/11/2010
1.47
 24,000 1.47 1.47 1.47 0 0 0
16/11/2010
1.47
 14,800 1.54 1.54 1.44 0 0 0
15/11/2010
1.54
 29,000 1.54 1.54 1.44 100 0 0.0
12/11/2010
1.54
 75,900 1.57 1.57 1.54 11,000 0 0.1
11/11/2010
1.57
 15,200 1.59 1.59 1.56 0 0 0
10/11/2010
1.59
 7,800 1.59 1.59 1.57 0 0 0
09/11/2010
1.59
 9,700 1.64 1.65 1.59 0 0 0
08/11/2010
1.64
 27,500 1.64 1.64 1.64 20,000 0 0.2
05/11/2010
1.64
 2,600 1.61 1.64 1.61 0 0 0
04/11/2010
1.61
 5,600 1.61 1.61 1.61 0 0 0
03/11/2010
1.61
 6,800 1.64 1.64 1.61 0 0 0
02/11/2010
1.64
 35,200 1.64 1.64 1.62 0 0 0
01/11/2010
1.64
 10,100 1.64 1.64 1.64 0 0 0
29/10/2010
1.64
 9,000 1.64 1.64 1.61 0 0 0
28/10/2010
1.64
 6,600 1.68 1.68 1.64 0 0 0
27/10/2010
1.68
 12,600 1.68 1.74 1.64 0 0 0
26/10/2010
1.68
 17,600 1.57 1.68 1.67 0 0 0
25/10/2010
1.57
 50,100 1.61 1.61 1.54 0 0 0
22/10/2010
1.61
 1,000 1.65 1.65 1.61 0 0 0
21/10/2010
1.65
 26,100 1.67 1.70 1.61 0 0 0
20/10/2010
1.67
 49,200 1.73 1.73 1.61 0 0 0
19/10/2010
1.73
 8,400 1.78 1.78 1.70 0 0 0
18/10/2010
1.78
 5,000 1.79 1.79 1.78 0 0 0
15/10/2010
1.79
 1,100 1.85 1.85 1.76 0 0 0
14/10/2010
1.85
 51,400 1.78 1.90 1.78 0 0 0
13/10/2010
1.78
 17,500 1.76 1.78 1.74 0 0 0
12/10/2010
1.76
 47,300 1.78 1.84 1.76 0 0 0
11/10/2010
1.78
 9,300 1.79 1.82 1.76 0 0 0
08/10/2010
1.79
 33,800 1.79 1.82 1.76 0 0 0
07/10/2010
1.79
 54,900 1.81 1.81 1.79 0 0 0
06/10/2010
1.81
 3,200 1.78 1.82 1.78 0 0 0
05/10/2010
1.78
 20,000 1.74 1.79 1.73 0 0 0
04/10/2010
1.74
 77,700 1.84 1.84 1.74 0 0 0
01/10/2010
1.84
 2,000 1.85 1.88 1.84 0 0 0
30/09/2010
1.85
 5,300 1.84 1.95 1.84 0 0 0
29/09/2010
1.84
 21,600 1.87 1.91 1.84 5,000 0 0.1
28/09/2010
1.87
 27,100 1.87 1.93 1.85 0 0 0
27/09/2010
1.87
 37,100 1.88 1.99 1.82 0 0 0
24/09/2010
1.88
 15,000 1.85 1.95 1.88 0 0 0
23/09/2010
1.85
 64,000 1.91 1.91 1.79 0 0 0
22/09/2010
1.91
 38,200 1.98 1.99 1.88 0 0 0
21/09/2010
1.98
 28,700 1.98 2.04 1.91 0 0 0
20/09/2010
1.98
 42,700 2.01 2.04 1.91 0 0 0
17/09/2010
2.01
 107,500 1.93 2.01 1.95 0 0 0
16/09/2010
1.93
 52,100 1.93 1.93 1.84 0 0 0
15/09/2010
1.93
 27,300 2.04 2.04 1.93 0 0 0
14/09/2010
2.04
 48,600 1.98 2.07 1.93 0 0 0
13/09/2010
1.98
 51,300 2.04 2.07 1.98 0 0 0
10/09/2010
2.04
 118,200 2.07 2.21 2.04 0 0 0
09/09/2010
2.07
 123,200 1.91 2.07 1.96 0 0 0
08/09/2010: Cổ tức tiền mặt tỉ lệ: 7%
08/09/2010
1.91
 28,500 1.96 2.04 1.91 0 0 0
07/09/2010
1.96
 86,000 2.03 2.05 1.93 1,000 0 0.0
06/09/2010
2.03
 52,600 1.98 2.09 1.99 0 0 0
01/09/2010
1.98
 60,000 1.92 2.05 1.93 15,900 0 0.2
31/08/2010
1.92
 60,400 1.96 1.99 1.90 0 0 0
30/08/2010
1.96
 57,300 1.87 1.96 1.93 0 0 0
27/08/2010
1.87
 86,600 1.76 1.87 1.76 14,100 0 0.2
26/08/2010
1.76
 32,300 1.70 1.80 1.68 0 0 0
25/08/2010
1.70
 93,600 1.76 1.77 1.68 0 0 0
24/08/2010
1.76
 67,900 1.89 1.90 1.76 0 0 0
23/08/2010
1.89
 25,700 1.95 1.95 1.87 0 0 0
20/08/2010
1.95
 22,100 1.89 1.98 1.89 0 0 0
19/08/2010
1.89
 29,900 1.87 1.96 1.83 0 0 0
18/08/2010
1.87
 46,700 1.96 1.96 1.87 0 0 0
17/08/2010
1.96
 26,000 2.02 2.06 1.90 0 0 0
16/08/2010
2.02
 33,500 1.92 2.02 1.93 0 0 0
13/08/2010
1.92
 38,000 1.95 1.98 1.83 0 0 0
12/08/2010
1.95
 82,800 2.09 2.09 1.95 0 0 0
11/08/2010
2.09
 19,200 2.08 2.11 2.05 0 0 0
10/08/2010
2.08
 28,300 2.17 2.17 1.99 0 0 0
09/08/2010
2.17
 91,700 2.17 2.28 2.05 0 0 0
06/08/2010
2.17
 241,700 2.05 2.17 2.03 0 0 0
05/08/2010
2.05
 71,800 2.02 2.06 1.99 0 0 0
04/08/2010
2.02
 79,500 2.05 2.05 1.98 0 0 0
03/08/2010
2.05
 102,000 2.08 2.11 2.05 0 0 0
02/08/2010
2.08
 54,700 2.12 2.12 2.06 0 0 0
30/07/2010
2.12
 52,600 2.17 2.17 2.12 0 0 0
29/07/2010
2.17
 54,900 2.11 2.18 2.06 0 0 0
28/07/2010
2.11
 68,700 2.17 2.24 2.06 0 0 0
27/07/2010
2.17
 185,500 2.00 2.17 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |