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)
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
06/09/2024
17.31
 0 17.31 17.31 17.31 0 0 0
05/09/2024
17.31
 100 17.31 17.31 17.31 0 0 0
04/09/2024
16.64
 0 16.64 16.64 16.64 0 0 0
30/08/2024
16.64
 9,900 15.81 16.64 15.56 0 0 0
29/08/2024
17.22
 500 17.39 17.39 16.22 0 0 0
28/08/2024
17.06
 1,500 16.47 17.14 16.47 0 0 0
27/08/2024
17.31
 0 17.31 17.31 17.31 0 0 0
26/08/2024
17.31
 0 17.31 17.31 17.31 0 0 0
23/08/2024
17.31
 0 17.31 17.31 17.31 0 0 0
22/08/2024
17.31
 100 17.31 17.31 17.31 0 0 0
21/08/2024
17.06
 100 17.06 17.06 17.06 0 0 0
20/08/2024
16.81
 0 16.81 16.81 16.81 0 0 0
19/08/2024
16.81
 0 16.81 16.81 16.81 0 0 0
16/08/2024
16.81
 100 16.81 16.81 16.81 0 0 0
15/08/2024
16.64
 0 16.64 16.64 16.64 0 0 0
14/08/2024
16.64
 0 16.64 16.64 16.64 0 0 0
13/08/2024
16.64
 0 16.64 16.64 16.64 0 0 0
12/08/2024
16.64
 0 16.64 16.64 16.64 0 0 0
09/08/2024
16.64
 1,800 16.64 16.64 16.64 0 0 0
08/08/2024
16.56
 0 16.56 16.56 16.56 0 0 0
07/08/2024
16.56
 0 16.56 16.56 16.56 0 0 0
06/08/2024
16.56
 1,300 15.81 16.56 15.81 0 0 0
05/08/2024
16.64
 1,600 15.81 16.64 15.81 0 0 0
02/08/2024
16.39
 1,300 15.81 16.39 15.81 0 0 0
01/08/2024
16.64
 0 16.64 16.64 16.64 0 0 0
31/07/2024
16.64
 10,000 16.14 16.64 16.14 0 0 0
30/07/2024
16.14
 200 16.14 16.14 16.14 0 0 0
29/07/2024
15.81
 12,200 15.64 15.81 15.64 0 0 0
26/07/2024
15.64
 0 15.64 15.64 15.64 0 0 0
25/07/2024
15.64
 300 14.89 15.64 14.81 0 0 0
24/07/2024
15.73
 340 15.39 15.73 15.39 0 0 0
23/07/2024
15.73
 200 15.39 15.73 15.39 0 0 0
22/07/2024
15.39
 0 15.39 15.39 15.39 0 0 0
19/07/2024
15.39
 2,100 15.39 15.39 15.39 0 0 0
18/07/2024
15.56
 0 15.56 15.56 15.56 0 0 0
17/07/2024
15.56
 0 15.56 15.56 15.56 0 0 0
16/07/2024
15.56
 200 15.56 15.56 15.56 0 0 0
15/07/2024
15.64
 100 15.64 15.64 15.64 0 0 0
12/07/2024
15.64
 100 15.64 15.64 15.64 0 0 0
11/07/2024
15.64
 1,600 15.64 15.64 15.48 0 0 0
10/07/2024
15.39
 100 15.39 15.39 15.39 0 0 0
09/07/2024
15.39
 1,000 15.39 15.39 15.39 0 0 0
08/07/2024
15.39
 2,200 15.39 15.39 15.39 0 0 0
05/07/2024
15.39
 2,900 15.39 15.39 15.39 0 0 0
04/07/2024
15.39
 1,200 15.48 15.48 15.39 0 0 0
03/07/2024
15.64
 900 15.39 15.64 15.39 0 0 0
02/07/2024
15.39
 400 15.06 15.39 15.06 0 0 0
01/07/2024
15.39
 200 15.39 15.39 15.39 0 0 0
28/06/2024
15.73
 109 15.73 15.73 15.73 0 0 0
27/06/2024
15.73
 500 15.48 15.73 15.48 0 0 0
26/06/2024
15.48
 103 15.48 15.48 15.48 0 0 0
25/06/2024
15.48
 101 15.48 15.48 15.48 0 0 0
24/06/2024
15.48
 200 15.48 15.48 15.48 0 0 0
21/06/2024
15.64
 309 15.64 15.64 15.14 0 0 0
20/06/2024
15.14
 2,400 15.14 15.14 15.14 0 0 0
19/06/2024
15.06
 7,201 15.31 15.31 15.06 0 0 0
18/06/2024
15.73
 2,600 15.39 15.73 15.31 0 0 0
17/06/2024
15.73
 0 15.73 15.73 15.73 0 0 0
14/06/2024
15.73
 7,701 15.73 15.73 14.98 0 0 0
13/06/2024
15.73
 6,000 15.06 15.73 14.98 0 0 0
12/06/2024
15.73
 904 15.39 15.73 14.98 0 0 0
11/06/2024
15.39
 100 15.39 15.39 15.39 0 0 0
10/06/2024
15.97
 3,900 15.23 15.97 14.98 0 0 0
07/06/2024
15.23
 2,101 15.56 15.56 15.23 0 0 0
06/06/2024
15.56
 100 15.56 15.56 15.56 0 0 0
05/06/2024
15.64
 135 15.64 15.64 15.64 0 0 0
04/06/2024
15.64
 100 15.64 15.64 15.64 0 0 0
03/06/2024
15.64
 600 15.81 15.81 15.64 0 0 0
31/05/2024
15.81
 101 15.81 15.81 15.81 0 0 0
30/05/2024
15.39
 1,300 15.48 15.48 14.98 0 0 0
29/05/2024
15.48
 200 15.81 15.81 15.48 0 0 0
28/05/2024
15.81
 100 15.81 15.81 15.81 0 0 0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2024
15.48
 500 15.48 15.48 14.56 0 0 0
24/05/2024
15.31
 0 15.31 15.31 15.31 0 0 0
23/05/2024
15.31
 0 15.31 15.31 15.31 0 0 0
22/05/2024
15.31
 400 15.39 15.39 15.31 0 0 0
21/05/2024
15.15
 500 14.58 15.15 14.58 0 0 0
20/05/2024
15.39
 1,201 15.39 15.39 14.99 0 0 0
17/05/2024
15.31
 100 15.31 15.31 15.31 0 0 0
16/05/2024
15.23
 700 14.74 15.23 14.74 0 0 0
15/05/2024
14.74
 1,000 15.31 15.31 14.74 0 0 0
14/05/2024
15.15
 1,000 15.39 15.39 14.74 0 0 0
13/05/2024
14.74
 2,900 14.74 14.99 14.74 0 0 0
10/05/2024
14.74
 600 14.58 14.99 14.58 0 0 0
09/05/2024
14.99
 800 14.90 14.99 14.58 0 0 0
08/05/2024
14.58
 802 14.74 14.74 14.58 0 0 0
07/05/2024
14.90
 305 14.58 14.90 14.58 0 0 0
06/05/2024
14.74
 1,800 14.99 14.99 14.74 0 0 0
03/05/2024
14.99
 100 14.99 14.99 14.99 0 0 0
02/05/2024
14.50
 100 14.50 14.50 14.50 0 0 0
26/04/2024
15.39
 2,900 14.42 15.39 14.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |