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

15.10
-0.90
(-5.62%)
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
(2026-05-13) 		0.20 1.27% 17,600 0 0
14.90
16
15.10
2 tháng
(2026-04-13) 		0.40 2.56% 21,900 0 0
14.70
16
15.10
3 tháng
(2026-03-16) 		0.50 3.23% 72,100 0 0
14.70
16.10
15.10
6 tháng
(2025-12-15) 		-1.50 -8.57% 314,400 0 0
14.70
17.59
15.10
12 tháng
(2025-06-17) 		-1.32 -7.60% 441,800 -2,600 -0.0
14.70
17.96
15.10
24 tháng
(2024-06-24) 		0.52 3.39% 894,011 -25,400 -0.5
14.70
18.72
15.10
36 tháng
(2023-06-28) 		-0.61 -3.64% 1,268,005 -212,900 -3.7
13.37
18.72
15.10
60 tháng
(2021-07-08) 		4.14 34.95% 3,229,033 -50,900 0.5
11.10
19.04
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
14.42
 400 13.85 14.42 13.85 0 0 0
24/04/2024
14.50
 7 14.50 14.50 14.50 0 0 0
23/04/2024
14.50
 0 14.50 14.50 14.50 0 0 0
22/04/2024
14.50
 210 14.42 14.50 14.42 0 0 0
19/04/2024
14.34
 400 14.58 14.58 14.34 0 0 0
17/04/2024
14.50
 0 14.50 14.50 14.50 0 0 0
16/04/2024
14.50
 0 14.50 14.50 14.50 0 0 0
15/04/2024
14.50
 200 14.58 14.58 14.50 0 0 0
12/04/2024
14.50
 100 14.50 14.50 14.50 0 0 0
11/04/2024
14.90
 0 14.90 14.90 14.90 0 0 0
10/04/2024
14.90
 0 14.90 14.90 14.90 0 0 0
09/04/2024
14.90
 1,700 14.18 14.90 14.18 0 0 0
08/04/2024
14.58
 1,100 14.58 14.58 14.58 0 0 0
05/04/2024
15.23
 8,600 14.01 15.23 14.01 0 0 0
04/04/2024
14.01
 1,000 14.18 14.18 14.01 0 0 0
03/04/2024
14.18
 1,000 14.01 14.18 14.01 0 0 0
02/04/2024
14.26
 600 14.18 14.26 13.93 0 0 0
01/04/2024
14.18
 4,000 14.09 14.26 13.93 0 0 0
29/03/2024
14.82
 1,300 14.18 14.90 14.18 0 0 0
28/03/2024
15.39
 1,200 14.82 15.39 14.82 0 0 0
27/03/2024
14.74
 18,401 14.09 14.82 14.09 0 0 0
26/03/2024
14.09
 2,100 14.50 14.50 14.01 0 0 0
25/03/2024
14.01
 31,000 13.37 14.01 13.37 0 27,500 -0.5
22/03/2024
13.37
 61,511 13.77 13.77 13.37 0 61,100 -1.0
21/03/2024
13.77
 10,200 13.77 13.77 13.61 0 9,200 -0.2
20/03/2024
13.77
 5,502 13.77 13.77 13.77 0 5,500 -0.1
19/03/2024
14.01
 39,400 13.93 14.01 13.61 0 38,900 -0.7
18/03/2024
13.93
 10,600 14.18 14.50 13.93 0 10,400 -0.2
15/03/2024
14.09
 23,000 14.42 15.31 14.09 0 22,500 -0.4
14/03/2024
14.58
 0 14.58 14.58 14.58 0 0 0
13/03/2024
14.58
 600 14.58 14.58 14.58 0 600 -0.0
12/03/2024
14.58
 700 14.58 14.58 14.58 0 700 -0.0
11/03/2024
14.58
 6,000 14.58 14.58 14.58 0 6,000 -0.1
08/03/2024
14.74
 400 14.90 14.90 14.74 0 300 -0.0
07/03/2024
14.90
 1,200 14.58 14.90 14.58 0 1,100 -0.0
06/03/2024
14.90
 2,400 14.82 14.90 14.58 0 2,400 -0.0
05/03/2024
14.90
 500 14.90 14.90 14.90 0 0 0
04/03/2024
14.99
 0 14.99 14.99 14.99 0 0 0
01/03/2024
14.99
 600 15.07 15.07 14.99 0 0 0
29/02/2024
15.15
 701 14.99 15.15 14.99 0 100 -0.0
28/02/2024
15.15
 100 15.15 15.15 15.15 0 100 -0.0
27/02/2024
15.15
 300 15.15 15.15 15.15 0 0 0
26/02/2024
15.31
 100 15.31 15.31 15.31 0 0 0
23/02/2024
15.07
 1,200 15.23 15.31 15.07 0 100 -0.0
22/02/2024
15.31
 0 15.31 15.31 15.31 0 0 0
21/02/2024
15.31
 500 14.26 15.31 13.93 0 0 0
20/02/2024
15.39
 0 15.39 15.39 15.39 0 0 0
19/02/2024
15.39
 300 15.31 15.39 15.31 0 100 -0.0
16/02/2024
15.39
 0 15.39 15.39 15.39 0 0 0
15/02/2024
15.39
 0 15.39 15.39 15.39 0 0 0
07/02/2024
15.39
 100 15.39 15.39 15.39 0 100 -0.0
06/02/2024
15.39
 0 15.39 15.39 15.39 0 0 0
05/02/2024
15.39
 1,402 15.07 15.39 15.07 0 600 -0.0
02/02/2024
16.20
 0 16.20 16.20 16.20 0 0 0
01/02/2024
16.20
 0 16.20 16.20 16.20 0 0 0
31/01/2024
16.20
 1,000 15.96 16.20 15.96 0 0 0
30/01/2024
15.96
 100 15.96 15.96 15.96 0 0 0
29/01/2024
15.96
 1,100 15.96 16.12 15.96 0 0 0
26/01/2024
15.96
 3,000 15.71 16.12 15.71 0 0 0
25/01/2024
15.88
 0 15.88 15.88 15.88 0 0 0
24/01/2024
15.88
 0 15.88 15.88 15.88 0 0 0
23/01/2024
15.88
 300 15.39 15.88 15.39 0 0 0
22/01/2024
15.88
 200 15.39 15.88 15.39 0 0 0
19/01/2024
15.39
 2,100 15.15 15.39 15.15 0 0 0
18/01/2024
15.23
 0 15.23 15.23 15.23 0 0 0
17/01/2024
15.23
 300 15.39 15.39 15.23 0 0 0
16/01/2024
14.74
 0 14.74 14.74 14.74 0 0 0
15/01/2024
14.74
 1,200 16.12 16.12 14.74 0 0 0
12/01/2024
16.12
 100 16.12 16.12 16.12 0 0 0
11/01/2024
16.12
 0 16.12 16.12 16.12 0 0 0
10/01/2024
16.12
 300 16.20 16.20 16.12 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |