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)
11/11/2022
14.40
 162 13.64 14.40 14.40 0 0 0
10/11/2022
13.64
 300 15.08 15.08 13.64 0 0 0
09/11/2022
15.08
 0 15.08 15.08 15.08 0 0 0
08/11/2022
15.08
 400 15.84 15.84 14.40 0 0 0
07/11/2022
15.84
 700 15.91 15.91 14.32 0 0 0
04/11/2022
15.91
 44 15.91 15.91 15.91 0 0 0
03/11/2022
15.91
 200 17.65 17.65 15.91 0 0 0
02/11/2022
17.65
 100 16.44 17.65 17.65 0 0 0
01/11/2022
16.44
 0 16.44 16.44 16.44 0 0 0
31/10/2022
16.44
 100 16.21 16.44 16.44 0 0 0
28/10/2022
16.21
 100 15.84 16.21 16.21 0 0 0
27/10/2022
15.84
 100 15.31 15.84 15.84 0 0 0
26/10/2022
15.31
 400 15.08 15.31 13.64 0 0 0
25/10/2022
15.08
 200 14.17 15.08 14.24 0 0 0
24/10/2022
14.17
 6,701 15.68 15.68 14.17 0 0 0
21/10/2022
15.68
 0 15.68 15.68 15.68 0 0 0
20/10/2022
15.68
 0 15.68 15.68 15.68 0 0 0
19/10/2022
15.68
 0 15.68 15.68 15.68 0 0 0
18/10/2022
15.68
 0 15.68 15.68 15.68 0 0 0
17/10/2022
15.68
 100 14.40 15.68 15.68 0 0 0
14/10/2022
14.40
 0 14.40 14.40 14.40 0 0 0
13/10/2022
14.40
 0 14.40 14.40 14.40 0 0 0
12/10/2022
14.40
 0 14.40 14.40 14.40 0 0 0
11/10/2022
14.40
 0 14.40 14.40 14.40 0 0 0
10/10/2022
14.40
 100 14.78 14.78 14.40 0 0 0
07/10/2022
14.78
 700 15.15 15.15 14.78 0 0 0
06/10/2022
15.15
 0 15.15 15.15 15.15 0 0 0
05/10/2022
15.15
 0 15.15 15.15 15.15 0 0 0
04/10/2022
15.15
 0 15.15 15.15 15.15 0 0 0
03/10/2022
15.15
 0 15.15 15.15 15.15 0 0 0
30/09/2022
15.15
 100 16.75 16.75 15.15 0 0 0
29/09/2022
16.75
 0 16.75 16.75 16.75 0 0 0
28/09/2022
16.75
 100 15.31 16.75 16.75 0 0 0
27/09/2022
15.31
 200 16.37 16.37 15.31 0 0 0
26/09/2022
16.37
 500 17.96 17.96 16.37 0 0 0
23/09/2022
17.96
 500 18.11 18.11 17.96 500 0 0.0
22/09/2022
18.11
 3,400 18.11 18.11 16.75 100 0 0.0
21/09/2022
18.11
 800 18.56 18.56 17.43 200 0 0.0
20/09/2022
18.56
 0 18.56 18.56 18.56 0 0 0
19/09/2022
18.56
 0 18.56 18.56 18.56 0 0 0
16/09/2022
18.56
 79 18.56 18.56 18.56 0 0 0
15/09/2022
18.56
 0 18.56 18.56 18.56 0 0 0
14/09/2022
18.56
 0 18.56 18.56 18.56 0 0 0
13/09/2022
18.56
 0 18.56 18.56 18.56 0 0 0
12/09/2022
18.56
 500 18.87 18.87 17.50 100 0 0.0
09/09/2022
18.87
 300 18.94 20.08 17.58 200 0 0.0
08/09/2022
18.94
 0 18.94 18.94 18.94 0 0 0
07/09/2022
18.94
 6,600 19.40 19.40 17.73 5,600 5,100 0.0
06/09/2022
19.40
 600 20.46 20.46 18.64 100 0 0.0
05/09/2022
20.46
 0 20.46 20.46 20.46 0 0 0
31/08/2022
20.46
 1,200 18.64 20.46 20.46 1,200 0 0.0
30/08/2022
18.64
 0 18.64 18.64 18.64 0 0 0
29/08/2022
18.64
 200 18.87 18.87 17.88 100 0 0.0
26/08/2022
18.87
 0 18.87 18.87 18.87 0 0 0
25/08/2022
18.87
 400 19.02 19.02 17.58 300 0 0.0
24/08/2022
19.02
 0 19.02 19.02 19.02 0 0 0
23/08/2022
19.02
 0 19.02 19.02 19.02 0 0 0
22/08/2022
19.02
 1,600 19.70 19.70 17.88 1,500 0 0.0
19/08/2022
19.70
 0 19.70 19.70 19.70 0 0 0
18/08/2022
19.70
 100 18.94 19.70 19.70 100 0 0.0
17/08/2022
18.94
 400 19.09 19.09 17.43 100 0 0.0
16/08/2022
19.09
 1,100 19.17 19.62 18.94 100 0 0.0
15/08/2022
19.17
 0 19.17 19.17 19.17 0 0 0
12/08/2022
19.17
 0 19.17 19.17 19.17 0 0 0
11/08/2022
19.17
 0 19.17 19.17 19.17 0 0 0
10/08/2022
19.17
 0 19.17 19.17 19.17 0 0 0
09/08/2022
19.17
 0 19.17 19.17 19.17 0 0 0
08/08/2022
19.17
 0 19.17 19.17 19.17 0 0 0
05/08/2022
19.17
 0 19.17 19.17 19.17 0 0 0
04/08/2022
19.17
 0 19.17 19.17 19.17 0 0 0
03/08/2022
19.17
 0 19.17 19.17 19.17 0 0 0
02/08/2022
19.17
 0 19.17 19.17 19.17 0 0 0
01/08/2022
19.17
 3,800 17.58 19.17 19.17 3,700 0 0.1
29/07/2022
17.58
 0 17.58 17.58 17.58 0 0 0
28/07/2022
17.58
 2,700 16.14 17.73 17.20 1,400 0 0.0
27/07/2022
16.14
 1,600 17.73 17.73 16.14 0 0 0
26/07/2022
17.73
 400 17.28 17.73 17.73 400 0 0.0
25/07/2022
17.28
 900 16.75 17.28 16.52 800 0 0.0
22/07/2022
16.75
 1,900 17.73 17.73 16.29 0 0 0
21/07/2022
17.73
 0 17.73 17.73 17.73 0 0 0
20/07/2022
17.73
 100 17.12 17.73 17.73 100 0 0.0
19/07/2022
17.12
 2,500 17.43 17.43 15.99 200 0 0.0
18/07/2022
17.43
 100 17.73 17.73 17.43 0 0 0
15/07/2022
17.73
 0 17.73 17.73 17.73 0 0 0
14/07/2022
17.73
 0 17.73 17.73 17.73 0 0 0
13/07/2022
17.73
 0 17.73 17.73 17.73 0 0 0
12/07/2022
17.73
 500 17.96 17.96 16.29 100 0 0.0
11/07/2022
17.96
 0 17.96 17.96 17.96 0 0 0
08/07/2022
17.96
 0 17.96 17.96 17.96 0 0 0
07/07/2022
17.96
 0 17.96 17.96 17.96 0 0 0
06/07/2022
17.96
 0 17.96 17.96 17.96 0 0 0
05/07/2022
17.96
 700 18.03 18.03 16.82 500 0 0.0
04/07/2022
18.03
 200 18.18 18.18 18.03 200 0 0.0
01/07/2022
18.18
 0 18.18 18.18 18.18 0 0 0
30/06/2022
18.18
 1,700 17.96 18.18 18.18 1,700 0 0.0
29/06/2022
17.96
 0 17.96 17.96 17.96 0 0 0
28/06/2022
17.96
 700 17.50 17.96 17.96 700 0 0.0
27/06/2022
17.50
 0 17.50 17.50 17.50 0 0 0
24/06/2022
17.50
 1,100 18.03 18.03 16.59 100 0 0.0
23/06/2022
18.03
 0 18.03 18.03 18.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |