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

16.30
-0.10
(-0.61%)
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
(2025-12-29) 		-1.20 -6.67% 158,800 0 0
16.40
19.10
16.40
2 tháng
(2025-11-28) 		-1.20 -6.67% 165,800 0 0
16.40
19.10
16.40
3 tháng
(2025-10-29) 		-1.60 -8.70% 194,100 0 0
16.40
19.10
16.40
6 tháng
(2025-07-31) 		-1.60 -8.70% 261,100 -2,500 -0.0
16.40
19.50
16.40
12 tháng
(2025-02-03) 		-1.50 -8.21% 371,214 -2,600 -0.0
16.40
19.50
16.40
24 tháng
(2024-02-07) 		0.09 0.54% 1,030,203 -212,100 -3.7
14.51
20.33
16.40
36 tháng
(2023-02-13) 		2.48 17.31% 1,363,601 -226,200 -4.0
12.29
20.33
16.40
60 tháng
(2021-02-22) 		3.90 30.24% 3,371,621 -76,900 0.1
12.05
20.67
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
16.80
 200 16.80 16.80 16.80 0 0 0
21/06/2024
16.98
 309 16.98 16.98 16.44 0 0 0
20/06/2024
16.44
 2,400 16.44 16.44 16.44 0 0 0
19/06/2024
16.35
 7,201 16.62 16.62 16.35 0 0 0
18/06/2024
17.07
 2,600 16.71 17.07 16.62 0 0 0
17/06/2024
17.07
 0 17.07 17.07 17.07 0 0 0
14/06/2024
17.07
 7,701 17.07 17.07 16.26 0 0 0
13/06/2024
17.07
 6,000 16.35 17.07 16.26 0 0 0
12/06/2024
17.07
 904 16.71 17.07 16.26 0 0 0
11/06/2024
16.71
 100 16.71 16.71 16.71 0 0 0
10/06/2024
17.34
 3,900 16.53 17.34 16.26 0 0 0
07/06/2024
16.53
 2,101 16.89 16.89 16.53 0 0 0
06/06/2024
16.89
 100 16.89 16.89 16.89 0 0 0
05/06/2024
16.98
 135 16.98 16.98 16.98 0 0 0
04/06/2024
16.98
 100 16.98 16.98 16.98 0 0 0
03/06/2024
16.98
 600 17.16 17.16 16.98 0 0 0
31/05/2024
17.16
 101 17.16 17.16 17.16 0 0 0
30/05/2024
16.71
 1,300 16.80 16.80 16.26 0 0 0
29/05/2024
16.80
 200 17.16 17.16 16.80 0 0 0
28/05/2024
17.16
 100 17.16 17.16 17.16 0 0 0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2024
16.80
 500 16.80 16.80 15.81 0 0 0
24/05/2024
16.62
 0 16.62 16.62 16.62 0 0 0
23/05/2024
16.62
 0 16.62 16.62 16.62 0 0 0
22/05/2024
16.62
 400 16.71 16.71 16.62 0 0 0
21/05/2024
16.45
 500 15.83 16.45 15.83 0 0 0
20/05/2024
16.71
 1,201 16.71 16.71 16.27 0 0 0
17/05/2024
16.62
 100 16.62 16.62 16.62 0 0 0
16/05/2024
16.53
 700 16.01 16.53 16.01 0 0 0
15/05/2024
16.01
 1,000 16.62 16.62 16.01 0 0 0
14/05/2024
16.45
 1,000 16.71 16.71 16.01 0 0 0
13/05/2024
16.01
 2,900 16.01 16.27 16.01 0 0 0
10/05/2024
16.01
 600 15.83 16.27 15.83 0 0 0
09/05/2024
16.27
 800 16.18 16.27 15.83 0 0 0
08/05/2024
15.83
 802 16.01 16.01 15.83 0 0 0
07/05/2024
16.18
 305 15.83 16.18 15.83 0 0 0
06/05/2024
16.01
 1,800 16.27 16.27 16.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |