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

15.90
0.40
(2.58%)
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
(2026-03-30) 		-0.30 -1.90% 24,500 0 0
14.90
16
15.90
2 tháng
(2026-03-02) 		0.10 0.65% 74,800 0 0
14.90
16.10
15.90
3 tháng
(2026-01-29) 		-0.80 -4.91% 116,300 0 0
14.90
16.30
15.90
6 tháng
(2025-10-31) 		-1.08 -6.51% 327,900 0 0
14.90
17.59
15.90
12 tháng
(2025-05-05) 		-1.09 -6.56% 456,900 -2,600 -0.0
14.90
17.96
15.90
24 tháng
(2024-05-09) 		0.51 3.44% 919,664 -25,400 -0.5
14.74
18.72
15.90
36 tháng
(2023-05-15) 		1.99 14.73% 1,398,261 -213,400 -3.7
12.30
18.72
15.90
60 tháng
(2021-05-25) 		4.17 36.81% 3,265,267 -65,600 0.3
11.10
19.04
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2010
2.00
 134,900 2.08 2.08 2.00 0 0 0
23/07/2010
2.08
 52,600 2.11 2.11 2.03 0 0 0
22/07/2010
2.11
 80,600 2.17 2.17 2.05 0 0 0
21/07/2010
2.17
 83,100 2.27 2.41 2.12 0 0 0
20/07/2010
2.27
 392,900 2.17 2.27 2.24 0 0 0
19/07/2010
2.17
 204,600 2.02 2.17 2.05 2,000 0 0.0
16/07/2010
2.02
 138,500 1.98 2.11 1.99 0 0 0
15/07/2010
1.98
 14,000 1.93 1.99 1.93 0 0 0
14/07/2010
1.93
 28,400 1.98 2.02 1.93 0 0 0
13/07/2010
1.98
 45,700 1.92 2.00 1.93 0 0 0
12/07/2010
1.92
 9,600 1.92 1.95 1.92 0 0 0
09/07/2010
1.92
 67,700 1.89 1.96 1.84 0 0 0
08/07/2010
1.89
 35,000 1.89 1.90 1.87 0 0 0
07/07/2010
1.89
 27,400 1.92 1.92 1.89 0 0 0
06/07/2010
1.92
 36,600 1.93 1.96 1.89 0 0 0
05/07/2010
1.93
 74,600 1.93 2.02 1.90 0 0 0
02/07/2010
1.93
 37,700 1.93 1.96 1.93 0 0 0
01/07/2010
1.93
 32,500 1.90 1.93 1.86 0 0 0
30/06/2010
1.90
 40,600 1.93 1.93 1.84 0 0 0
29/06/2010
1.93
 40,100 1.93 1.96 1.92 0 0 0
28/06/2010
1.93
 36,700 1.87 1.93 1.87 0 0 0
25/06/2010
1.87
 70,900 1.96 1.96 1.86 0 0 0
24/06/2010
1.96
 33,300 1.99 2.02 1.92 0 0 0
23/06/2010
1.99
 39,200 2.02 2.05 1.96 0 0 0
22/06/2010
2.02
 163,600 1.98 2.05 1.99 0 0 0
21/06/2010
1.98
 146,200 1.83 1.98 1.86 20,000 0 0
18/06/2010
1.83
 42,000 1.79 1.95 1.81 0 0 0
17/06/2010
1.79
 8,200 1.81 1.84 1.79 0 0 0
16/06/2010
1.81
 3,100 1.80 1.84 1.80 0 0 0
15/06/2010
1.80
 23,800 1.81 1.81 1.79 0 0 0
14/06/2010
1.81
 11,700 1.79 1.83 1.79 0 0 0
11/06/2010
1.79
 21,000 1.83 1.84 1.79 0 0 0
10/06/2010
1.83
 10,600 1.84 1.84 1.74 0 0 0
09/06/2010
1.84
 200 1.74 1.84 1.84 0 0 0
08/06/2010
1.74
 6,100 1.74 1.79 1.74 0 0 0
07/06/2010
1.74
 32,000 1.80 1.80 1.70 0 0 0
04/06/2010
1.80
 14,800 1.81 1.81 1.77 0 0 0
03/06/2010
1.81
 30,000 1.79 1.83 1.79 0 0 0
02/06/2010
1.79
 9,600 1.81 1.89 1.79 0 0 0
01/06/2010
1.81
 36,200 1.83 1.83 1.76 0 5,000 -0.1
31/05/2010
1.83
 17,200 1.90 1.90 1.80 0 0 0
28/05/2010
1.90
 86,100 1.79 1.90 1.84 0 5,000 -0.1
27/05/2010
1.79
 31,000 1.83 1.84 1.76 0 0 0
26/05/2010
1.83
 30,700 1.73 1.83 1.74 0 0 0
25/05/2010
1.73
 38,800 1.74 1.83 1.73 0 0 0
24/05/2010
1.74
 28,400 1.73 1.84 1.74 0 0 0
21/05/2010
1.73
 58,100 1.87 1.87 1.71 0 0 0
20/05/2010
1.87
 50,900 1.77 1.87 1.74 0 0 0
19/05/2010
1.77
 63,600 1.90 1.90 1.77 0 0 0
18/05/2010
1.90
 71,000 1.84 1.95 1.80 10,000 0 0.1
17/05/2010
1.84
 22,100 1.90 2.02 1.83 0 0 0
14/05/2010
1.90
 173,200 1.99 1.99 1.87 0 0 0
13/05/2010
1.99
 97,400 2.14 2.14 1.99 0 0 0
12/05/2010
2.14
 9,800 2.25 2.25 2.14 0 0 0
11/05/2010
2.25
 121,600 2.18 2.31 2.19 300 0 0.0
10/05/2010
2.18
 380,100 2.05 2.18 1.98 0 0 0
07/05/2010
2.05
 212,600 1.93 2.05 1.98 0 0 0
06/05/2010
1.93
 269,300 1.83 1.93 1.83 0 0 0
05/05/2010
1.83
 56,900 1.87 1.95 1.79 0 0 0
04/05/2010
1.87
 98,200 1.77 1.87 1.81 0 0 0
29/04/2010
1.77
 50,500 1.74 1.77 1.74 0 0 0
28/04/2010
1.74
 18,300 1.71 1.76 1.71 0 0 0
27/04/2010
1.71
 73,300 1.73 1.80 1.64 0 0 0
26/04/2010
1.73
 28,100 1.76 1.76 1.71 0 0 0
22/04/2010
1.76
 54,100 1.81 1.81 1.76 0 0 0
21/04/2010
1.81
 43,800 1.86 1.96 1.79 0 0 0
20/04/2010
1.86
 150,200 1.74 1.86 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |