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

17.90
-1.10
(-5.79%)
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)
10/12/2021
17.88
 1,500 18.16 18.16 17.16 100 0 0.0
09/12/2021
18.16
 900 18.31 18.31 16.88 200 0 0.0
08/12/2021
18.31
 2,200 17.88 18.59 17.02 300 0 0.0
07/12/2021
17.88
 1,800 18.31 18.31 16.52 1,100 1,700 -0.0
06/12/2021
18.31
 12,600 18.31 18.95 17.38 7,100 0 0.2
03/12/2021
18.31
 4,401 18.24 19.31 17.38 2,100 100 0.1
02/12/2021
18.24
 4,800 18.31 18.45 17.38 300 0 0.0
01/12/2021
18.31
 7,400 18.81 18.81 18.09 200 0 0.0
30/11/2021
18.81
 28,300 18.09 18.95 17.59 24,200 0 0.6
29/11/2021
18.09
 51,900 17.52 18.24 17.16 19,700 0 0.5
26/11/2021
17.52
 9,600 17.52 17.52 16.88 5,400 0 0.1
25/11/2021
17.52
 17,000 17.31 18.59 17.23 2,300 0 0.1
24/11/2021
17.31
 12,800 17.09 17.38 16.88 10,600 0 0.3
23/11/2021
17.09
 2,800 16.59 17.45 16.81 1,700 0 0.0
22/11/2021
16.59
 3,900 17.45 17.45 16.52 200 0 0.0
19/11/2021
17.45
 15,200 17.45 17.45 16.59 500 0 0.0
18/11/2021
17.45
 7,500 17.16 17.74 16.52 900 0 0.0
17/11/2021
17.16
 19,400 17.09 17.66 16.52 400 0 0.0
16/11/2021
17.09
 2,800 17.23 17.81 16.88 200 0 0.0
15/11/2021
17.23
 3,100 17.31 17.31 16.88 0 0 0
12/11/2021
17.31
 4,400 17.52 17.59 17.02 0 0 0
11/11/2021
17.52
 2,300 17.38 17.81 16.66 300 0 0.0
10/11/2021
17.38
 6,600 17.45 17.45 17.16 100 0 0.0
09/11/2021
17.45
 5,300 17.52 17.52 17.16 0 0 0
08/11/2021
17.52
 4,203 17.52 17.88 16.81 200 0 0.0
05/11/2021
17.52
 6,600 17.88 17.88 16.38 200 0 0.0
04/11/2021
17.88
 0 17.88 17.88 17.88 0 0 0
03/11/2021
17.88
 6,700 17.88 17.88 17.23 400 0 0.0
02/11/2021
17.88
 15,400 17.23 17.95 17.23 300 0 0.0
01/11/2021
17.23
 4,700 16.52 17.66 16.45 800 0 0.0
29/10/2021
16.52
 19,900 16.45 17.81 16.09 9,000 0 0.2
28/10/2021
16.45
 9,400 16.73 16.73 15.88 0 0 0
27/10/2021
16.73
 3,100 16.73 17.02 16.09 300 0 0.0
26/10/2021
16.73
 1,700 16.73 17.09 16.45 100 0 0.0
25/10/2021
16.73
 23,200 15.73 16.73 15.52 200 0 0.0
22/10/2021
15.73
 9,900 16.52 16.52 15.38 0 800 -0.0
21/10/2021
16.52
 20,200 16.59 17.16 14.95 6,400 10,500 -0.1
20/10/2021
16.59
 25,400 17.45 17.45 16.45 300 0 0.0
19/10/2021
17.45
 8,800 17.16 17.81 16.81 1,500 0 0.0
18/10/2021
17.16
 11,003 17.88 17.88 16.81 0 0 0
15/10/2021
17.88
 2,200 17.74 18.02 17.74 200 0 0.0
14/10/2021
17.74
 2,900 18.09 18.09 17.31 0 0 0
13/10/2021
18.09
 0 18.09 18.09 18.09 0 0 0
12/10/2021
18.09
 18,000 17.95 18.16 16.45 2,000 9,000 -0.2
11/10/2021
17.95
 8,400 17.81 17.95 17.02 700 0 0.0
08/10/2021
17.81
 14,300 17.81 17.81 17.52 200 10,000 -0.2
07/10/2021
17.81
 10,927 18.09 18.09 17.52 100 5,000 -0.1
06/10/2021
18.09
 10,900 18.45 18.45 17.74 100 3,100 -0.1
05/10/2021
18.45
 8,200 18.59 18.59 17.88 0 8,000 -0.2
04/10/2021
18.59
 611 18.81 18.81 18.59 0 0 0
01/10/2021
18.81
 100 18.88 18.88 18.81 0 0 0
30/09/2021
18.88
 19,500 18.16 18.88 17.66 17,200 0 0.5
29/09/2021
18.16
 3,100 18.02 18.45 17.52 500 0 0.0
28/09/2021
18.02
 5,249 17.88 18.02 17.74 400 0 0.0
27/09/2021
17.88
 4,300 18.81 18.81 17.88 300 0 0.0
24/09/2021
18.81
 10,800 18.81 18.81 18.09 5,300 0 0.1
23/09/2021
18.81
 12,100 18.81 18.95 17.88 2,600 0 0.1
22/09/2021
18.81
 21,200 18.38 18.88 17.74 2,200 13,100 -0.3
21/09/2021
18.38
 30,411 18.31 18.52 17.52 500 25,400 -0.6
20/09/2021
18.31
 15,900 19.31 19.31 18.02 500 7,000 -0.2
17/09/2021
19.31
 4,500 19.67 20.02 18.38 600 100 0.0
16/09/2021
19.67
 5,000 19.88 19.88 18.02 200 100 0.0
15/09/2021
19.88
 8,730 19.88 20.60 18.02 3,900 100 0.1
14/09/2021
19.88
 4,900 19.38 21.10 18.24 2,200 0 0.1
13/09/2021
19.38
 30,320 18.88 20.74 18.95 1,800 1,800 0.0
10/09/2021
18.88
 31,639 18.88 19.31 18.38 2,400 2,800 -0.0
09/09/2021
18.88
 22,500 18.67 19.17 18.09 15,600 0 0.4
08/09/2021
18.67
 7,960 19.24 20.38 17.38 1,200 3,200 -0.1
07/09/2021
19.24
 20,200 18.95 20.74 18.95 9,000 0 0.2
06/09/2021
18.95
 9,030 19.31 19.31 18.09 2,500 0 0.1
01/09/2021
19.31
 10,000 19.52 19.52 17.88 300 1,600 -0.0
31/08/2021
19.52
 33,811 18.02 19.81 17.81 700 4,700 -0.1
30/08/2021
18.02
 64,990 18.59 18.59 17.66 0 4,500 -0.1
27/08/2021
18.59
 70,300 19.95 20.38 18.02 100 0 0.0
26/08/2021
19.95
 27,300 18.16 19.95 19.67 700 6,900 -0.2
25/08/2021
18.16
 31,320 16.52 18.16 18.16 0 2,000 -0.1
24/08/2021
16.52
 177,236 15.02 16.52 13.52 20,000 0 0.4
23/08/2021
15.02
 17,205 15.02 15.73 13.52 600 0 0.0
20/08/2021
15.02
 16,400 15.09 16.31 15.02 200 2,000 -0.0
19/08/2021
15.09
 73,100 13.80 15.16 13.59 0 14,300 -0.3
18/08/2021
13.80
 32,800 13.52 13.80 13.02 14,400 3,200 0.2
17/08/2021
13.52
 3,000 13.59 13.59 12.87 200 0 0.0
16/08/2021
13.59
 1,000 13.23 13.73 12.94 300 0 0.0
13/08/2021
13.23
 500 13.59 13.59 12.87 100 0 0.0
12/08/2021
13.59
 0 13.59 13.59 13.59 0 0 0
11/08/2021
13.59
 1,700 13.59 13.59 13.52 0 0 0
10/08/2021
13.59
 109 13.37 13.59 13.59 100 0 0.0
09/08/2021
13.37
 600 13.73 13.73 12.94 100 0 0.0
06/08/2021
13.73
 2,100 13.52 13.73 13.59 100 0 0.0
05/08/2021
13.52
 0 13.52 13.52 13.52 0 0 0
04/08/2021
13.52
 800 13.59 13.59 12.87 100 200 -0.0
03/08/2021
13.59
 2,000 13.23 14.23 13.23 1,300 0 0.0
02/08/2021
13.23
 400 13.52 13.52 12.87 0 0 0
30/07/2021
13.52
 15,900 12.66 13.87 12.51 15,800 100 0.3
29/07/2021
12.66
 1,800 12.73 12.87 12.23 100 0 0.0
28/07/2021
12.73
 200 12.44 12.80 12.73 100 0 0.0
27/07/2021
12.44
 13,400 12.51 12.51 12.37 0 0 0
26/07/2021
12.51
 500 12.44 12.73 12.51 100 0 0.0
23/07/2021
12.44
 300 12.73 12.73 12.44 0 0 0
22/07/2021
12.73
 0 12.73 12.73 12.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |