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

14.80
1.20
(8.82%)
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
(2026-08-12) 		-0.90 -6.21% 12,700 0 0
13.50
15
14.80
2 tháng
(2026-07-13) 		-1.80 -11.69% 25,000 0 0
13.50
15.40
14.80
3 tháng
(2026-06-15) 		-1.90 -12.26% 63,300 0 0
13.50
15.60
14.80
6 tháng
(2026-03-16) 		-1.90 -12.26% 137,700 0 0
13.50
16.10
14.80
12 tháng
(2025-09-16) 		-2.98 -17.97% 457,700 -2,500 -0.0
13.50
17.59
14.80
24 tháng
(2024-09-23) 		-3.29 -19.48% 901,057 -25,400 -0.5
13.50
18.72
14.80
36 tháng
(2023-09-27) 		-3.01 -18.10% 1,302,405 -212,900 -3.7
13.37
18.72
14.80
60 tháng
(2021-10-07) 		-2.80 -17.08% 2,383,678 -72,700 0.2
11.10
19.04
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
16.86
 600 16.86 16.86 16.86 0 0 0
24/01/2025
16.86
 1,000 16.59 16.86 16.14 0 0 0
23/01/2025
16.86
 700 16.86 16.86 16.14 0 0 0
22/01/2025
17.04
 2,404 16.32 17.04 16.32 0 0 0
21/01/2025
16.23
 6,100 16.68 16.68 16.23 0 0 0
20/01/2025
16.77
 1,300 16.68 16.77 16.68 0 0 0
17/01/2025
16.95
 1,400 16.32 16.95 16.32 0 0 0
16/01/2025
16.95
 2,200 17.31 17.31 16.41 0 0 0
15/01/2025
16.86
 100 16.86 16.86 16.86 0 0 0
14/01/2025
16.32
 200 16.32 16.32 16.32 0 0 0
13/01/2025
16.23
 4,600 17.04 17.04 16.23 0 0 0
10/01/2025
17.75
 4,400 16.68 17.75 16.32 0 0 0
09/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
09/01/2025
16.68
 6,720 17.31 18.56 15.78 0 0 0
08/01/2025
17.31
 4,810 17.31 17.39 17.22 0 0 0
07/01/2025
17.22
 1,900 17.22 17.39 17.06 0 0 0
06/01/2025
17.22
 8,900 17.31 17.31 17.22 0 0 0
03/01/2025
17.31
 6,200 17.47 17.64 16.89 0 0 0
02/01/2025
17.47
 5,900 17.72 17.72 17.47 0 0 0
31/12/2024
17.72
 5,800 17.89 17.89 17.64 0 0 0
30/12/2024
17.72
 12,109 17.64 17.81 17.47 0 6,700 -0.1
27/12/2024
17.56
 14,602 18.05 18.05 17.56 0 8,600 -0.2
26/12/2024
17.64
 300 17.64 17.64 17.64 0 0 0
25/12/2024
17.64
 7,900 18.05 18.05 16.97 0 7,500 -0.2
24/12/2024
16.97
 15,700 17.47 17.47 16.97 0 0 0
23/12/2024
17.47
 100 17.47 17.47 17.47 0 0 0
20/12/2024
17.89
 4,300 16.64 17.89 16.64 0 0 0
19/12/2024
17.72
 100 17.72 17.72 17.72 0 0 0
18/12/2024
16.64
 100 16.64 16.64 16.64 0 0 0
17/12/2024
16.89
 1,000 16.89 16.89 16.89 0 0 0
16/12/2024
18.72
 1,200 18.72 18.72 18.72 0 0 0
13/12/2024
17.47
 300 17.47 17.47 17.47 0 0 0
12/12/2024
15.89
 500 15.89 15.89 15.89 0 0 0
11/12/2024
16.47
 2,100 15.81 16.47 15.81 0 0 0
10/12/2024
15.81
 600 16.64 16.64 15.81 0 0 0
09/12/2024
15.48
 516 15.48 15.48 15.48 0 0 0
06/12/2024
15.48
 2,400 15.48 15.48 15.48 0 0 0
05/12/2024
16.56
 303 16.22 16.56 16.22 0 0 0
04/12/2024
16.64
 1,000 16.64 16.64 16.64 0 0 0
03/12/2024
16.64
 100 16.64 16.64 16.64 0 0 0
02/12/2024
16.14
 18 16.14 16.14 16.14 0 0 0
29/11/2024
16.14
 100 16.14 16.14 16.14 0 0 0
28/11/2024
17.22
 0 17.22 17.22 17.22 0 0 0
27/11/2024
17.22
 0 17.22 17.22 17.22 0 0 0
26/11/2024
17.22
 1 17.22 17.22 17.22 0 0 0
25/11/2024
17.22
 900 16.64 17.22 16.64 0 0 0
22/11/2024
17.22
 200 16.39 17.22 16.39 0 0 0
21/11/2024
17.06
 200 17.06 17.06 17.06 0 0 0
20/11/2024
17.06
 100 17.06 17.06 17.06 0 0 0
19/11/2024
16.14
 0 16.14 16.14 16.14 0 0 0
18/11/2024
16.14
 1,240 17.22 17.22 16.14 0 0 0
15/11/2024
17.39
 100 17.39 17.39 17.39 0 0 0
14/11/2024
16.22
 300 16.22 17.39 16.22 0 0 0
13/11/2024
17.39
 100 17.39 17.39 17.39 0 0 0
12/11/2024
17.22
 0 17.22 17.22 17.22 0 0 0
11/11/2024
17.22
 3,200 16.89 17.22 15.89 0 0 0
08/11/2024
16.89
 300 15.56 16.89 15.56 0 0 0
07/11/2024
16.97
 0 16.97 16.97 16.97 0 0 0
06/11/2024
16.97
 300 17.22 17.22 16.22 0 0 0
05/11/2024
16.22
 500 16.22 17.14 16.22 0 0 0
04/11/2024
17.22
 200 17.22 17.22 17.22 0 0 0
01/11/2024
17.22
 200 16.56 17.22 16.56 0 0 0
31/10/2024
17.39
 400 16.39 17.39 16.39 0 0 0
30/10/2024
17.31
 600 16.64 17.31 16.39 0 0 0
29/10/2024
17.31
 1,400 17.14 17.47 16.31 0 0 0
28/10/2024
17.14
 300 16.64 17.14 16.64 0 0 0
25/10/2024
17.22
 409 16.64 17.22 16.64 0 0 0
24/10/2024
17.39
 400 18.30 18.30 17.31 0 0 0
23/10/2024
17.22
 400 16.64 17.22 16.64 0 0 0
22/10/2024
16.97
 300 17.22 17.31 16.97 0 0 0
21/10/2024
16.97
 500 17.14 17.14 16.97 0 0 0
18/10/2024
16.56
 10,100 16.22 16.56 16.22 0 0 0
17/10/2024
16.22
 140,200 16.64 16.64 16.22 0 0 0
16/10/2024
16.22
 350 16.22 16.22 16.22 0 0 0
15/10/2024
16.56
 100 16.56 16.56 16.56 0 0 0
14/10/2024
16.39
 200 16.39 16.39 16.39 0 0 0
11/10/2024
16.39
 7,300 16.14 16.47 15.81 0 0 0
10/10/2024
16.22
 2,800 15.81 16.22 15.81 0 0 0
09/10/2024
16.56
 3,300 16.06 16.56 15.81 0 0 0
08/10/2024
16.14
 200 15.06 16.14 15.06 0 0 0
07/10/2024
16.22
 501 16.31 16.64 15.23 0 0 0
04/10/2024
16.39
 1,100 15.06 16.39 15.06 0 0 0
03/10/2024
16.56
 0 16.56 16.56 16.56 0 0 0
02/10/2024
16.56
 0 16.56 16.56 16.56 0 0 0
01/10/2024
16.56
 0 16.56 16.56 16.56 0 0 0
30/09/2024
16.56
 60 16.56 16.56 16.56 0 0 0
27/09/2024
16.56
 300 15.23 16.56 15.23 0 0 0
26/09/2024
16.56
 200 15.31 16.56 15.31 0 0 0
25/09/2024
16.72
 0 16.72 16.72 16.72 0 0 0
24/09/2024
16.72
 400 15.89 16.72 15.89 0 0 0
23/09/2024
16.89
 0 16.89 16.89 16.89 0 0 0
20/09/2024
16.89
 400 17.31 17.31 16.64 0 0 0
19/09/2024
16.97
 400 17.06 17.06 16.97 0 0 0
18/09/2024
17.14
 300 17.14 17.14 15.64 0 0 0
17/09/2024
17.14
 0 17.14 17.14 17.14 0 0 0
16/09/2024
17.14
 600 16.81 17.31 16.81 0 0 0
13/09/2024
16.81
 0 16.81 16.81 16.81 0 0 0
12/09/2024
16.81
 1 16.81 16.81 16.81 0 0 0
11/09/2024
16.81
 0 16.81 16.81 16.81 0 0 0
10/09/2024
16.81
 1,300 15.81 16.81 15.81 0 0 0
09/09/2024
17.31
 0 17.31 17.31 17.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |