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)
03/05/2024
16.27
 100 16.27 16.27 16.27 0 0 0
02/05/2024
15.74
 100 15.74 15.74 15.74 0 0 0
26/04/2024
16.71
 2,900 15.65 16.71 15.65 0 0 0
25/04/2024
15.65
 400 15.04 15.65 15.04 0 0 0
24/04/2024
15.74
 7 15.74 15.74 15.74 0 0 0
23/04/2024
15.74
 0 15.74 15.74 15.74 0 0 0
22/04/2024
15.74
 210 15.65 15.74 15.65 0 0 0
19/04/2024
15.57
 400 15.83 15.83 15.57 0 0 0
17/04/2024
15.74
 0 15.74 15.74 15.74 0 0 0
16/04/2024
15.74
 0 15.74 15.74 15.74 0 0 0
15/04/2024
15.74
 200 15.83 15.83 15.74 0 0 0
12/04/2024
15.74
 100 15.74 15.74 15.74 0 0 0
11/04/2024
16.18
 0 16.18 16.18 16.18 0 0 0
10/04/2024
16.18
 0 16.18 16.18 16.18 0 0 0
09/04/2024
16.18
 1,700 15.39 16.18 15.39 0 0 0
08/04/2024
15.83
 1,100 15.83 15.83 15.83 0 0 0
05/04/2024
16.53
 8,600 15.21 16.53 15.21 0 0 0
04/04/2024
15.21
 1,000 15.39 15.39 15.21 0 0 0
03/04/2024
15.39
 1,000 15.21 15.39 15.21 0 0 0
02/04/2024
15.48
 600 15.39 15.48 15.13 0 0 0
01/04/2024
15.39
 4,000 15.30 15.48 15.13 0 0 0
29/03/2024
16.09
 1,300 15.39 16.18 15.39 0 0 0
28/03/2024
16.71
 1,200 16.09 16.71 16.09 0 0 0
27/03/2024
16.01
 18,401 15.30 16.09 15.30 0 0 0
26/03/2024
15.30
 2,100 15.74 15.74 15.21 0 0 0
25/03/2024
15.21
 31,000 14.51 15.21 14.51 0 27,500 -0.5
22/03/2024
14.51
 61,511 14.95 14.95 14.51 0 61,100 -1.0
21/03/2024
14.95
 10,200 14.95 14.95 14.77 0 9,200 -0.2
20/03/2024
14.95
 5,502 14.95 14.95 14.95 0 5,500 -0.1
19/03/2024
15.21
 39,400 15.13 15.21 14.77 0 38,900 -0.7
18/03/2024
15.13
 10,600 15.39 15.74 15.13 0 10,400 -0.2
15/03/2024
15.30
 23,000 15.65 16.62 15.30 0 22,500 -0.4
14/03/2024
15.83
 0 15.83 15.83 15.83 0 0 0
13/03/2024
15.83
 600 15.83 15.83 15.83 0 600 -0.0
12/03/2024
15.83
 700 15.83 15.83 15.83 0 700 -0.0
11/03/2024
15.83
 6,000 15.83 15.83 15.83 0 6,000 -0.1
08/03/2024
16.01
 400 16.18 16.18 16.01 0 300 -0.0
07/03/2024
16.18
 1,200 15.83 16.18 15.83 0 1,100 -0.0
06/03/2024
16.18
 2,400 16.09 16.18 15.83 0 2,400 -0.0
05/03/2024
16.18
 500 16.18 16.18 16.18 0 0 0
04/03/2024
16.27
 0 16.27 16.27 16.27 0 0 0
01/03/2024
16.27
 600 16.36 16.36 16.27 0 0 0
29/02/2024
16.45
 701 16.27 16.45 16.27 0 100 -0.0
28/02/2024
16.45
 100 16.45 16.45 16.45 0 100 -0.0
27/02/2024
16.45
 300 16.45 16.45 16.45 0 0 0
26/02/2024
16.62
 100 16.62 16.62 16.62 0 0 0
23/02/2024
16.36
 1,200 16.53 16.62 16.36 0 100 -0.0
22/02/2024
16.62
 0 16.62 16.62 16.62 0 0 0
21/02/2024
16.62
 500 15.48 16.62 15.13 0 0 0
20/02/2024
16.71
 0 16.71 16.71 16.71 0 0 0
19/02/2024
16.71
 300 16.62 16.71 16.62 0 100 -0.0
16/02/2024
16.71
 0 16.71 16.71 16.71 0 0 0
15/02/2024
16.71
 0 16.71 16.71 16.71 0 0 0
07/02/2024
16.71
 100 16.71 16.71 16.71 0 100 -0.0
06/02/2024
16.71
 0 16.71 16.71 16.71 0 0 0
05/02/2024
16.71
 1,402 16.36 16.71 16.36 0 600 -0.0
02/02/2024
17.59
 0 17.59 17.59 17.59 0 0 0
01/02/2024
17.59
 0 17.59 17.59 17.59 0 0 0
31/01/2024
17.59
 1,000 17.32 17.59 17.32 0 0 0
30/01/2024
17.32
 100 17.32 17.32 17.32 0 0 0
29/01/2024
17.32
 1,100 17.32 17.50 17.32 0 0 0
26/01/2024
17.32
 3,000 17.06 17.50 17.06 0 0 0
25/01/2024
17.24
 0 17.24 17.24 17.24 0 0 0
24/01/2024
17.24
 0 17.24 17.24 17.24 0 0 0
23/01/2024
17.24
 300 16.71 17.24 16.71 0 0 0
22/01/2024
17.24
 200 16.71 17.24 16.71 0 0 0
19/01/2024
16.71
 2,100 16.45 16.71 16.45 0 0 0
18/01/2024
16.53
 0 16.53 16.53 16.53 0 0 0
17/01/2024
16.53
 300 16.71 16.71 16.53 0 0 0
16/01/2024
16.01
 0 16.01 16.01 16.01 0 0 0
15/01/2024
16.01
 1,200 17.50 17.50 16.01 0 0 0
12/01/2024
17.50
 100 17.50 17.50 17.50 0 0 0
11/01/2024
17.50
 0 17.50 17.50 17.50 0 0 0
10/01/2024
17.50
 300 17.59 17.59 17.50 0 200 -0.0
09/01/2024
17.85
 300 17.94 17.94 17.85 0 0 0
08/01/2024
16.36
 1,600 16.18 16.36 16.09 0 0 0
05/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2024
17.68
 1,900 17.68 18.03 17.68 0 0 0
04/01/2024
18.03
 2,900 17.62 18.03 17.62 0 0 0
03/01/2024
18.03
 2,900 18.03 18.03 17.78 0 0 0
02/01/2024
18.03
 1,600 18.03 18.03 18.03 0 0 0
29/12/2023
18.03
 2,700 18.11 18.11 17.21 0 0 0
28/12/2023
18.11
 4,800 17.13 18.36 17.13 0 0 0
27/12/2023
17.13
 1,600 16.80 17.13 17.05 0 0 0
26/12/2023
16.80
 500 16.55 17.05 16.80 0 0 0
25/12/2023
16.55
 1,500 16.39 16.55 16.39 0 0 0
22/12/2023
16.39
 0 16.39 16.39 16.39 0 0 0
21/12/2023
16.39
 0 16.39 16.39 16.39 0 0 0
20/12/2023
16.39
 0 16.39 16.39 16.39 0 0 0
19/12/2023
16.39
 0 16.39 16.39 16.39 0 0 0
18/12/2023
16.39
 0 16.39 16.39 16.39 0 0 0
15/12/2023
16.39
 2,000 16.80 16.80 16.39 0 0 0
14/12/2023
16.80
 0 16.80 16.80 16.80 0 0 0
13/12/2023
16.80
 0 16.80 16.80 16.80 0 0 0
12/12/2023
16.80
 0 16.80 16.80 16.80 0 0 0
11/12/2023
16.80
 0 16.80 16.80 16.80 0 0 0
08/12/2023
16.80
 100 16.39 16.80 16.80 0 0 0
07/12/2023
16.39
 0 16.39 16.39 16.39 0 0 0
06/12/2023
16.39
 1,300 16.31 16.39 16.39 0 0 0
05/12/2023
16.31
 700 16.55 17.13 15.24 0 0 0
04/12/2023
16.55
 5,700 16.72 16.72 16.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |