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

17.70
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
(2025-11-04) 		-0.30 -1.67% 26,700 0 0
17.40
18.30
17.70
2 tháng
(2025-10-06) 		-0.30 -1.67% 45,300 0 0
17.40
18.40
17.70
3 tháng
(2025-09-05) 		-0.30 -1.67% 79,500 -2,500 -0.0
17.40
18.40
17.70
6 tháng
(2025-06-09) 		-0.31 -1.72% 125,900 -2,600 -0.0
17.30
19.50
17.70
12 tháng
(2024-12-09) 		0.90 5.34% 334,075 -25,400 -0.5
16.55
20.33
17.70
24 tháng
(2023-12-15) 		1.31 8% 902,405 -212,900 -3.7
14.51
20.33
17.70
36 tháng
(2022-12-20) 		3.46 24.25% 1,218,721 -226,200 -4.0
12.29
20.33
17.70
60 tháng
(2020-12-30) 		6.26 54.67% 3,265,403 -62,300 0.3
11.44
20.67
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2010
1.91
 54,100 1.97 1.97 1.91 0 0 0
21/04/2010
1.97
 43,800 2.02 2.13 1.94 0 0 0
20/04/2010
2.02
 150,200 1.89 2.02 1.91 0 0 0
19/04/2010
1.89
 98,500 1.84 1.91 1.86 0 0 0
16/04/2010
1.84
 48,600 1.83 1.86 1.70 0 0 0
15/04/2010
1.83
 20,000 1.84 1.84 1.81 0 0 0
14/04/2010
1.84
 21,100 1.86 1.86 1.80 0 0 0
13/04/2010
1.86
 21,600 1.87 1.87 1.81 0 0 0
12/04/2010
1.87
 47,500 1.81 1.87 1.80 0 0 0
09/04/2010
1.81
 52,500 1.78 1.81 1.76 0 0 0
08/04/2010
1.78
 59,600 1.75 1.84 1.75 0 0 0
07/04/2010
1.75
 29,300 1.76 1.76 1.70 0 0 0
06/04/2010
1.76
 11,800 1.76 1.78 1.75 0 0 0
05/04/2010
1.76
 45,500 1.75 1.78 1.75 0 0 0
02/04/2010
1.75
 12,300 1.76 1.80 1.75 0 0 0
01/04/2010
1.76
 19,500 1.78 1.78 1.75 0 0 0
31/03/2010
1.78
 17,500 1.80 1.80 1.72 0 0 0
30/03/2010
1.80
 17,900 1.83 1.83 1.75 0 0 0
29/03/2010
1.83
 24,200 1.83 1.87 1.76 0 0 0
26/03/2010
1.83
 6,800 1.89 1.89 1.80 0 0 0
25/03/2010
1.89
 18,600 1.91 1.92 1.84 0 0 0
24/03/2010
1.91
 14,200 2.02 2.05 1.91 0 0 0
23/03/2010
2.02
 137,100 1.89 2.02 1.89 0 0 0
22/03/2010
1.89
 72,400 1.78 1.91 1.75 0 0 0
19/03/2010
1.78
 4,600 1.84 1.86 1.78 0 0 0
18/03/2010
1.84
 18,200 1.75 1.84 1.78 0 0 0
17/03/2010
1.75
 400 1.81 1.83 1.75 0 0 0
16/03/2010
1.81
 4,300 1.78 1.81 1.76 0 0 0
15/03/2010
1.78
 40,400 1.75 1.81 1.75 0 0 0
12/03/2010
1.75
 20,800 1.73 1.75 1.72 0 0 0
11/03/2010
1.73
 3,200 1.76 1.83 1.73 0 0 0
10/03/2010
1.76
 4,900 1.86 1.86 1.75 0 0 0
09/03/2010
1.86
 3,300 1.87 1.91 1.80 0 0 0
08/03/2010
1.87
 3,300 1.83 1.87 1.80 0 0 0
05/03/2010
1.83
 100 1.73 1.83 1.83 0 0 0
04/03/2010
1.73
 3,400 1.83 1.91 1.72 0 0 0
03/03/2010
1.83
 200 1.73 1.84 1.83 0 0 0
02/03/2010
1.73
 1,300 1.86 1.97 1.73 0 0 0
01/03/2010
1.86
 0 1.84 1.86 1.86 0 0 0
26/02/2010
1.84
 700 1.84 1.97 1.84 0 0 0
25/02/2010
1.84
 1,400 1.97 1.97 1.84 0 0 0
24/02/2010: Cổ tức tiền mặt tỉ lệ: 8%
24/02/2010
1.97
 100 1.86 1.97 1.97 0 0 0
23/02/2010
1.86
 9,900 1.92 1.92 1.81 0 0 0
22/02/2010
1.92
 4,200 1.93 1.93 1.89 0 0 0
12/02/2010
1.93
 100 1.83 1.93 1.93 0 0 0
11/02/2010
1.83
 100 1.74 1.83 1.83 0 0 0
10/02/2010
1.74
 5,600 1.71 1.78 1.71 0 0 0
09/02/2010
1.71
 1,100 1.75 1.78 1.71 0 0 0
08/02/2010
1.75
 5,300 1.77 1.77 1.75 0 0 0
05/02/2010
1.77
 800 1.80 1.80 1.72 0 0 0
04/02/2010
1.80
 2,600 1.78 1.80 1.78 0 0 0
03/02/2010
1.78
 2,000 1.84 1.84 1.78 0 0 0
02/02/2010
1.84
 18,300 1.75 1.84 1.65 0 0 0
01/02/2010
1.75
 0 1.74 1.75 1.75 0 0 0
29/01/2010
1.74
 500 1.71 1.78 1.74 0 0 0
28/01/2010
1.71
 0 1.70 1.71 1.71 0 0 0
27/01/2010
1.70
 2,500 1.78 1.78 1.70 0 0 0
26/01/2010
1.78
 900 1.74 1.78 1.75 0 0 0
25/01/2010
1.74
 100 1.72 1.74 1.74 0 0 0
22/01/2010
1.72
 700 1.61 1.72 1.72 0 0 0
21/01/2010
1.61
 3,100 1.68 1.68 1.61 0 0 0
20/01/2010
1.68
 1,100 1.78 1.78 1.68 0 0 0
19/01/2010
1.78
 0 1.78 1.78 1.78 0 0 0
18/01/2010
1.78
 3,000 1.78 1.78 1.78 0 0 0
15/01/2010
1.78
 2,100 1.78 1.83 1.78 0 0 0
14/01/2010
1.78
 1,200 1.78 1.86 1.78 0 0 0
13/01/2010
1.78
 2,400 1.78 1.83 1.78 0 0 0
12/01/2010
1.78
 4,800 1.80 1.83 1.78 0 0 0
11/01/2010
1.80
 900 1.74 1.80 1.80 0 0 0
08/01/2010
1.74
 3,800 1.87 1.90 1.74 0 0 0
07/01/2010
1.87
 13,600 1.80 1.89 1.78 0 0 0
06/01/2010
1.80
 3,800 1.89 1.89 1.75 0 0 0
05/01/2010
1.89
 8,200 1.92 1.92 1.78 0 0 0
04/01/2010
1.92
 7,700 1.87 1.93 1.90 0 0 0
31/12/2009
1.87
 4,700 1.90 1.90 1.86 0 0 0
30/12/2009
1.90
 16,800 1.80 1.90 1.68 0 0 0
29/12/2009
1.80
 3,400 1.90 1.90 1.78 0 0 0
28/12/2009
1.90
 0 1.92 1.90 1.90 0 0 0
25/12/2009
1.92
 1,500 1.78 1.92 1.75 0 0 0
24/12/2009
1.78
 5,000 1.92 1.92 1.77 0 0 0
23/12/2009
1.92
 600 1.93 1.93 1.78 0 0 0
22/12/2009
1.93
 6,400 1.92 1.95 1.80 0 0 0
21/12/2009
1.92
 1,500 1.81 1.93 1.92 0 0 0
18/12/2009
1.81
 3,100 1.78 1.81 1.80 0 0 0
17/12/2009
1.78
 10,300 1.78 1.81 1.78 0 0 0
16/12/2009
1.78
 1,600 1.83 1.83 1.71 0 0 0
15/12/2009
1.83
 4,100 1.84 1.86 1.83 0 0 0
14/12/2009
1.84
 4,400 1.84 1.84 1.81 0 0 0
11/12/2009
1.84
 4,400 1.84 1.84 1.67 0 0 0
10/12/2009
1.84
 3,200 1.80 1.84 1.67 0 0 0
09/12/2009
1.80
 6,200 1.92 1.92 1.78 0 0 0
08/12/2009
1.92
 6,000 2.04 2.04 1.89 0 0 0
07/12/2009
2.04
 2,100 1.96 2.04 1.95 0 0 0
04/12/2009
1.96
 1,300 1.93 2.08 1.93 0 0 0
03/12/2009
1.93
 1,000 1.96 1.99 1.93 0 0 0
02/12/2009
1.96
 6,300 2.07 2.08 1.96 0 0 0
01/12/2009
2.07
 14,200 1.98 2.10 2.07 0 0 0
30/11/2009
1.98
 6,500 1.86 1.98 1.90 0 0 0
27/11/2009
1.86
 800 1.72 1.86 1.86 0 0 0
26/11/2009
1.72
 13,400 1.84 1.93 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |