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

19
1.50
(8.57%)
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
(2025-11-17) 		-0.30 -1.69% 28,200 0 0
17.40
19
19
2 tháng
(2025-10-16) 		0.10 0.57% 42,600 0 0
17.40
19
19
3 tháng
(2025-09-16) 		-0.50 -2.78% 77,700 -2,500 -0.0
17.40
19
19
6 tháng
(2025-06-18) 		-1.30 -6.91% 127,400 -2,600 -0.0
17.30
19.50
19
12 tháng
(2024-12-20) 		-1.92 -9.89% 331,059 -25,400 -0.5
16.55
19.50
19
24 tháng
(2023-12-26) 		0.70 4.17% 902,305 -212,900 -3.7
14.51
20.33
19
36 tháng
(2023-01-03) 		3.79 27.60% 1,218,821 -226,200 -4.0
12.29
20.33
19
60 tháng
(2021-01-11) 		5.39 44.56% 3,251,003 -70,900 0.2
11.51
20.67
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
17.65
 300 17.73 17.73 16.59 100 0 0.0
11/05/2022
17.73
 300 17.73 18.18 16.75 200 0 0.0
10/05/2022
17.73
 100 16.59 17.73 17.73 100 0 0.0
09/05/2022
16.59
 2,400 18.41 18.41 16.59 0 0 0
06/05/2022
18.41
 100 17.58 18.41 18.41 100 0 0.0
05/05/2022
17.58
 1,200 17.58 17.65 16.97 700 0 0.0
04/05/2022
17.58
 200 18.87 18.87 17.58 0 0 0
29/04/2022
18.87
 5,300 17.50 18.87 18.87 5,300 0 0.1
28/04/2022
17.50
 500 17.73 17.73 17.50 500 0 0.0
27/04/2022
17.73
 600 17.81 18.11 17.73 100 0 0.0
26/04/2022
17.81
 1,000 17.65 17.81 16.67 300 0 0.0
25/04/2022
17.65
 1,400 18.18 18.18 16.37 600 0 0.0
22/04/2022
18.18
 400 18.18 18.18 17.81 400 0 0.0
21/04/2022
18.18
 400 18.41 18.41 17.81 400 0 0.0
20/04/2022
18.41
 100 17.96 18.41 18.41 100 0 0.0
19/04/2022
17.96
 1,100 18.03 18.03 16.37 0 0 0
18/04/2022
18.03
 700 18.18 18.18 17.81 100 0 0.0
15/04/2022
18.18
 0 18.18 18.18 18.18 0 0 0
14/04/2022
18.18
 0 18.18 18.18 18.18 0 0 0
13/04/2022
18.18
 500 18.18 18.18 18.18 0 0 0
12/04/2022
18.18
 0 18.18 18.18 18.18 0 0 0
08/04/2022
18.18
 128 18.18 18.18 18.18 0 0 0
07/04/2022
18.18
 100 18.18 18.18 18.18 0 0 0
06/04/2022
18.18
 1,900 18.26 18.26 16.75 200 0 0.0
05/04/2022
18.26
 400 18.26 18.26 18.18 100 0 0.0
04/04/2022
18.26
 200 18.34 18.34 17.96 100 100 0
01/04/2022
18.34
 1,300 18.41 18.41 16.82 200 0 0.0
31/03/2022
18.41
 0 18.41 18.41 18.41 0 0 0
30/03/2022
18.41
 0 18.41 18.41 18.41 0 0 0
29/03/2022
18.41
 300 18.49 18.49 17.88 100 0 0.0
28/03/2022
18.49
 1,300 18.56 18.56 17.88 100 0 0.0
25/03/2022
18.56
 1,800 18.18 18.79 18.18 1,600 0 0.0
24/03/2022
18.18
 3,700 18.18 18.18 17.81 400 0 0.0
23/03/2022
18.18
 700 18.26 18.26 17.43 100 0 0.0
22/03/2022
18.26
 100 17.81 18.26 18.26 100 0 0.0
21/03/2022
17.81
 300 18.56 18.56 17.81 0 0 0
18/03/2022
18.56
 0 18.56 18.56 18.56 0 0 0
17/03/2022
18.56
 0 18.56 18.56 18.56 0 0 0
16/03/2022
18.56
 2,000 18.41 18.87 18.56 100 0 0.0
15/03/2022
18.41
 0 18.41 18.41 18.41 0 0 0
14/03/2022
18.41
 1,100 18.56 18.56 17.50 100 0 0.0
11/03/2022
18.56
 1,200 18.56 18.56 18.03 600 0 0.0
10/03/2022
18.56
 1,100 18.64 18.64 18.26 100 0 0.0
09/03/2022
18.64
 1,300 18.72 18.72 17.81 1,100 0 0.0
08/03/2022
18.72
 2,500 18.87 18.87 18.26 800 0 0.0
07/03/2022
18.87
 2,800 19.09 19.09 18.18 300 0 0.0
04/03/2022
19.09
 3,900 19.32 19.32 18.03 600 0 0.0
03/03/2022
19.32
 6,300 19.40 19.40 17.96 100 0 0.0
02/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2022
19.40
 1,900 19.09 19.55 18.64 500 0 0.0
01/03/2022
19.09
 4,100 19.09 19.09 18.95 0 0 0
28/02/2022
19.09
 32,100 19.17 19.24 18.59 10,500 20,000 -0.3
25/02/2022
19.17
 11,100 18.52 19.52 17.88 300 0 0.0
24/02/2022
18.52
 0 18.52 18.52 18.52 0 0 0
23/02/2022
18.52
 2,100 18.59 18.59 18.24 600 0 0.0
22/02/2022
18.59
 1,400 18.52 18.59 18.38 100 0 0.0
21/02/2022
18.52
 300 18.45 18.52 17.95 100 0 0.0
18/02/2022
18.45
 2,000 18.59 18.59 18.31 0 0 0
17/02/2022
18.59
 6,514 18.59 18.59 18.45 0 0 0
16/02/2022
18.59
 4,100 18.52 19.52 18.45 100 200 -0.0
15/02/2022
18.52
 2,400 18.52 19.52 18.45 200 0 0.0
14/02/2022
18.52
 6,700 18.95 18.95 18.02 100 0 0.0
11/02/2022
18.95
 2,900 19.24 19.81 17.88 500 0 0.0
10/02/2022
19.24
 2,400 19.24 20.95 18.02 1,100 0 0.0
09/02/2022
19.24
 2,114 19.38 19.38 17.88 100 0 0.0
08/02/2022
19.38
 400 19.59 19.59 18.24 100 0 0.0
07/02/2022
19.59
 1,000 20.02 20.02 18.02 100 0 0.0
28/01/2022
20.02
 5,300 18.52 20.02 20.02 5,300 0 0.1
27/01/2022
18.52
 100 18.16 18.52 18.52 100 0 0.0
26/01/2022
18.16
 1,100 18.45 18.45 17.31 200 0 0.0
25/01/2022
18.45
 2,000 18.52 18.52 17.31 200 0 0.0
24/01/2022
18.52
 1,900 18.59 18.59 17.23 1,000 0 0.0
21/01/2022
18.59
 500 18.59 18.59 18.59 0 0 0
20/01/2022
18.59
 104 18.81 18.81 18.59 0 0 0
19/01/2022
18.81
 100 18.45 18.81 18.81 100 0 0.0
18/01/2022
18.45
 1,600 18.24 18.88 17.81 300 0 0.0
17/01/2022
18.24
 900 18.74 18.74 18.24 0 0 0
14/01/2022
18.74
 500 18.67 18.74 17.95 100 0 0.0
13/01/2022
18.67
 300 19.31 19.31 18.09 100 0 0.0
12/01/2022
19.31
 0 19.31 19.31 19.31 0 0 0
11/01/2022
19.31
 0 19.31 19.31 19.31 0 0 0
10/01/2022
19.31
 500 19.59 19.59 19.31 0 0 0
07/01/2022
19.59
 3,200 19.59 20.74 17.95 800 0 0.0
06/01/2022
19.59
 600 19.24 19.59 17.81 100 0 0.0
05/01/2022
19.24
 400 19.95 19.95 18.38 100 0 0.0
04/01/2022
19.95
 0 19.95 19.95 19.95 0 0 0
31/12/2021
19.95
 5,300 20.02 20.38 18.31 4,600 0 0.1
30/12/2021
20.02
 0 20.02 20.02 20.02 0 0 0
29/12/2021
20.02
 2,900 19.67 20.02 18.59 2,200 0 0.1
28/12/2021
19.67
 300 19.24 19.67 19.59 300 0 0.0
27/12/2021
19.24
 2,800 19.95 19.95 18.95 300 0 0.0
24/12/2021
19.95
 500 19.95 19.95 19.88 0 0 0
23/12/2021
19.95
 500 19.95 19.95 19.88 0 0 0
22/12/2021
19.95
 3,117 20.60 20.60 18.59 1,000 0 0.0
21/12/2021
20.60
 200 20.67 20.67 19.02 100 0 0.0
20/12/2021
20.67
 3,300 20.52 21.45 18.59 2,300 0 0.1
17/12/2021
20.52
 6,500 19.02 20.74 17.59 4,400 0 0.1
16/12/2021
19.02
 4,917 20.02 20.74 19.02 1,500 0 0.0
15/12/2021
20.02
 56,500 18.24 20.02 17.66 53,300 0 1.4
14/12/2021
18.24
 2,601 18.59 18.59 17.88 0 0 0
13/12/2021
18.59
 6,900 17.88 18.59 17.81 100 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |