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

16.30
-0.10
(-0.61%)
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
(2025-12-29) 		-1.20 -6.67% 158,800 0 0
16.40
19.10
16.40
2 tháng
(2025-11-28) 		-1.20 -6.67% 165,800 0 0
16.40
19.10
16.40
3 tháng
(2025-10-29) 		-1.60 -8.70% 194,100 0 0
16.40
19.10
16.40
6 tháng
(2025-07-31) 		-1.60 -8.70% 261,100 -2,500 -0.0
16.40
19.50
16.40
12 tháng
(2025-02-03) 		-1.50 -8.21% 371,214 -2,600 -0.0
16.40
19.50
16.40
24 tháng
(2024-02-07) 		0.09 0.54% 1,030,203 -212,100 -3.7
14.51
20.33
16.40
36 tháng
(2023-02-13) 		2.48 17.31% 1,363,601 -226,200 -4.0
12.29
20.33
16.40
60 tháng
(2021-02-22) 		3.90 30.24% 3,371,621 -76,900 0.1
12.05
20.67
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2010
1.78
 2,600 1.74 1.78 1.74 0 0 0
04/11/2010
1.74
 5,600 1.74 1.74 1.74 0 0 0
03/11/2010
1.74
 6,800 1.78 1.78 1.74 0 0 0
02/11/2010
1.78
 35,200 1.78 1.78 1.76 0 0 0
01/11/2010
1.78
 10,100 1.78 1.78 1.78 0 0 0
29/10/2010
1.78
 9,000 1.78 1.78 1.74 0 0 0
28/10/2010
1.78
 6,600 1.83 1.83 1.78 0 0 0
27/10/2010
1.83
 12,600 1.83 1.89 1.78 0 0 0
26/10/2010
1.83
 17,600 1.71 1.83 1.81 0 0 0
25/10/2010
1.71
 50,100 1.74 1.74 1.68 0 0 0
22/10/2010
1.74
 1,000 1.79 1.79 1.74 0 0 0
21/10/2010
1.79
 26,100 1.81 1.84 1.74 0 0 0
20/10/2010
1.81
 49,200 1.88 1.88 1.74 0 0 0
19/10/2010
1.88
 8,400 1.93 1.93 1.84 0 0 0
18/10/2010
1.93
 5,000 1.94 1.94 1.93 0 0 0
15/10/2010
1.94
 1,100 2.01 2.01 1.91 0 0 0
14/10/2010
2.01
 51,400 1.93 2.06 1.93 0 0 0
13/10/2010
1.93
 17,500 1.91 1.93 1.89 0 0 0
12/10/2010
1.91
 47,300 1.93 1.99 1.91 0 0 0
11/10/2010
1.93
 9,300 1.94 1.98 1.91 0 0 0
08/10/2010
1.94
 33,800 1.94 1.98 1.91 0 0 0
07/10/2010
1.94
 54,900 1.96 1.96 1.94 0 0 0
06/10/2010
1.96
 3,200 1.93 1.98 1.93 0 0 0
05/10/2010
1.93
 20,000 1.89 1.94 1.88 0 0 0
04/10/2010
1.89
 77,700 1.99 1.99 1.89 0 0 0
01/10/2010
1.99
 2,000 2.01 2.04 1.99 0 0 0
30/09/2010
2.01
 5,300 1.99 2.11 1.99 0 0 0
29/09/2010
1.99
 21,600 2.03 2.08 1.99 5,000 0 0.1
28/09/2010
2.03
 27,100 2.03 2.10 2.01 0 0 0
27/09/2010
2.03
 37,100 2.04 2.16 1.98 0 0 0
24/09/2010
2.04
 15,000 2.01 2.11 2.04 0 0 0
23/09/2010
2.01
 64,000 2.08 2.08 1.94 0 0 0
22/09/2010
2.08
 38,200 2.15 2.16 2.04 0 0 0
21/09/2010
2.15
 28,700 2.15 2.21 2.08 0 0 0
20/09/2010
2.15
 42,700 2.18 2.21 2.08 0 0 0
17/09/2010
2.18
 107,500 2.10 2.18 2.11 0 0 0
16/09/2010
2.10
 52,100 2.10 2.10 1.99 0 0 0
15/09/2010
2.10
 27,300 2.21 2.21 2.10 0 0 0
14/09/2010
2.21
 48,600 2.15 2.25 2.10 0 0 0
13/09/2010
2.15
 51,300 2.21 2.25 2.15 0 0 0
10/09/2010
2.21
 118,200 2.25 2.40 2.21 0 0 0
09/09/2010
2.25
 123,200 2.08 2.25 2.13 0 0 0
08/09/2010: Cổ tức tiền mặt tỉ lệ: 7%
08/09/2010
2.08
 28,500 2.13 2.21 2.08 0 0 0
07/09/2010
2.13
 86,000 2.21 2.22 2.10 1,000 0 0.0
06/09/2010
2.21
 52,600 2.14 2.27 2.16 0 0 0
01/09/2010
2.14
 60,000 2.08 2.22 2.10 15,900 0 0.2
31/08/2010
2.08
 60,400 2.13 2.16 2.07 0 0 0
30/08/2010
2.13
 57,300 2.03 2.13 2.10 0 0 0
27/08/2010
2.03
 86,600 1.91 2.03 1.91 14,100 0 0.2
26/08/2010
1.91
 32,300 1.84 1.95 1.83 0 0 0
25/08/2010
1.84
 93,600 1.91 1.92 1.83 0 0 0
24/08/2010
1.91
 67,900 2.05 2.07 1.91 0 0 0
23/08/2010
2.05
 25,700 2.11 2.11 2.03 0 0 0
20/08/2010
2.11
 22,100 2.05 2.14 2.05 0 0 0
19/08/2010
2.05
 29,900 2.03 2.13 1.99 0 0 0
18/08/2010
2.03
 46,700 2.13 2.13 2.03 0 0 0
17/08/2010
2.13
 26,000 2.19 2.24 2.07 0 0 0
16/08/2010
2.19
 33,500 2.08 2.19 2.10 0 0 0
13/08/2010
2.08
 38,000 2.11 2.14 1.99 0 0 0
12/08/2010
2.11
 82,800 2.27 2.27 2.11 0 0 0
11/08/2010
2.27
 19,200 2.26 2.29 2.22 0 0 0
10/08/2010
2.26
 28,300 2.35 2.35 2.16 0 0 0
09/08/2010
2.35
 91,700 2.35 2.48 2.22 0 0 0
06/08/2010
2.35
 241,700 2.22 2.35 2.21 0 0 0
05/08/2010
2.22
 71,800 2.19 2.24 2.16 0 0 0
04/08/2010
2.19
 79,500 2.22 2.22 2.14 0 0 0
03/08/2010
2.22
 102,000 2.26 2.29 2.22 0 0 0
02/08/2010
2.26
 54,700 2.30 2.30 2.24 0 0 0
30/07/2010
2.30
 52,600 2.35 2.35 2.30 0 0 0
29/07/2010
2.35
 54,900 2.29 2.37 2.24 0 0 0
28/07/2010
2.29
 68,700 2.35 2.43 2.24 0 0 0
27/07/2010
2.35
 185,500 2.18 2.35 2.32 0 0 0
26/07/2010
2.18
 134,900 2.26 2.26 2.18 0 0 0
23/07/2010
2.26
 52,600 2.29 2.29 2.21 0 0 0
22/07/2010
2.29
 80,600 2.35 2.35 2.22 0 0 0
21/07/2010
2.35
 83,100 2.46 2.62 2.30 0 0 0
20/07/2010
2.46
 392,900 2.35 2.46 2.43 0 0 0
19/07/2010
2.35
 204,600 2.19 2.35 2.22 2,000 0 0.0
16/07/2010
2.19
 138,500 2.14 2.29 2.16 0 0 0
15/07/2010
2.14
 14,000 2.10 2.16 2.10 0 0 0
14/07/2010
2.10
 28,400 2.14 2.19 2.10 0 0 0
13/07/2010
2.14
 45,700 2.08 2.18 2.10 0 0 0
12/07/2010
2.08
 9,600 2.08 2.11 2.08 0 0 0
09/07/2010
2.08
 67,700 2.05 2.13 2.00 0 0 0
08/07/2010
2.05
 35,000 2.05 2.07 2.03 0 0 0
07/07/2010
2.05
 27,400 2.08 2.08 2.05 0 0 0
06/07/2010
2.08
 36,600 2.10 2.13 2.05 0 0 0
05/07/2010
2.10
 74,600 2.10 2.19 2.07 0 0 0
02/07/2010
2.10
 37,700 2.10 2.13 2.10 0 0 0
01/07/2010
2.10
 32,500 2.07 2.10 2.02 0 0 0
30/06/2010
2.07
 40,600 2.10 2.10 2.00 0 0 0
29/06/2010
2.10
 40,100 2.10 2.13 2.08 0 0 0
28/06/2010
2.10
 36,700 2.03 2.10 2.03 0 0 0
25/06/2010
2.03
 70,900 2.13 2.13 2.02 0 0 0
24/06/2010
2.13
 33,300 2.16 2.19 2.08 0 0 0
23/06/2010
2.16
 39,200 2.19 2.22 2.13 0 0 0
22/06/2010
2.19
 163,600 2.14 2.22 2.16 0 0 0
21/06/2010
2.14
 146,200 1.99 2.14 2.02 20,000 0 0
18/06/2010
1.99
 42,000 1.94 2.11 1.97 0 0 0
17/06/2010
1.94
 8,200 1.97 2.00 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |