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

17.60
-1.40
(-7.37%)
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) 		1.20 6.74% 28,300 0 0
17.40
19
17.60
2 tháng
(2025-10-17) 		1.60 9.20% 40,700 0 0
17.40
19
17.60
3 tháng
(2025-09-17) 		1 5.56% 74,800 -2,500 -0.0
17.40
19
17.60
6 tháng
(2025-06-19) 		0.50 2.70% 127,500 -2,600 -0.0
17.30
19.50
17.60
12 tháng
(2024-12-23) 		0.03 0.16% 326,859 -25,400 -0.5
16.55
19.50
17.60
24 tháng
(2023-12-27) 		1.87 10.94% 901,905 -212,900 -3.7
14.51
20.33
17.60
36 tháng
(2023-01-03) 		5.29 38.54% 1,218,921 -226,200 -4.0
12.29
20.33
17.60
60 tháng
(2021-01-11) 		6.89 56.95% 3,251,103 -70,900 0.2
11.51
20.67
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2021
14.09
 33,534 13.03 14.29 13.03 3,400 24,800 -0.4
26/02/2021
13.03
 16,000 12.44 13.43 12.11 4,100 10,000 -0.1
25/02/2021
12.44
 1,703 12.44 12.77 12.17 600 0 0.0
24/02/2021
12.44
 3,000 12.90 12.90 12.24 0 0 0
23/02/2021
12.90
 1,400 12.90 12.90 12.90 0 0 0
22/02/2021
12.90
 8,800 12.83 12.97 12.77 0 0 0
19/02/2021
12.83
 100 12.30 12.83 12.83 100 0 0.0
18/02/2021
12.30
 3,131 12.30 12.90 12.24 200 0 0.0
17/02/2021
12.30
 5,500 13.10 13.89 12.24 200 0 0.0
09/02/2021
13.10
 7,800 12.04 13.10 11.97 3,100 4,300 -0.0
08/02/2021
12.04
 2,022 12.30 12.37 12.04 0 0 0
05/02/2021
12.30
 2,215 11.51 12.50 11.31 2,100 0 0.0
04/02/2021
11.51
 0 11.51 11.51 11.51 0 0 0
03/02/2021
11.51
 0 11.51 11.51 11.51 0 0 0
02/02/2021
11.51
 500 11.51 11.51 11.51 0 0 0
01/02/2021
11.51
 200 11.51 11.51 11.31 100 0 0.0
29/01/2021
11.51
 600 11.58 11.58 11.51 0 0 0
28/01/2021
11.58
 300 12.30 12.30 11.58 0 0 0
27/01/2021
12.30
 0 12.30 12.30 12.30 0 0 0
26/01/2021
12.30
 100 12.11 12.30 12.30 100 0 0.0
25/01/2021
12.11
 2,600 11.97 12.24 11.97 300 0 0.0
22/01/2021
11.97
 6,600 11.91 11.97 11.58 1,700 2,700 -0.0
21/01/2021
11.91
 100 12.50 12.50 11.91 0 0 0
20/01/2021
12.50
 300 11.84 12.77 11.58 200 0 0.0
19/01/2021
11.84
 2,500 12.37 13.23 11.84 1,100 0 0.0
18/01/2021
12.37
 1,700 12.63 12.63 11.91 1,300 0 0.0
15/01/2021
12.63
 0 12.63 12.63 12.63 0 0 0
14/01/2021
12.63
 500 12.77 12.77 12.63 500 0 0.0
13/01/2021
12.77
 1,814 13.23 13.23 12.24 1,700 0 0.0
12/01/2021
13.23
 200 12.11 13.23 12.57 200 0 0.0
11/01/2021
12.11
 400 12.17 12.17 12.11 100 0 0.0
08/01/2021
12.17
 1,900 12.17 13.36 12.04 800 0 0.0
07/01/2021
12.17
 400 12.50 12.50 11.91 200 0 0.0
06/01/2021
12.50
 7,100 11.64 12.57 11.25 5,400 0 0.1
05/01/2021
11.64
 400 11.84 11.84 11.64 0 0 0
04/01/2021
11.84
 2,800 11.84 12.17 11.58 300 0 0.0
31/12/2020
11.84
 3,100 11.44 12.50 11.05 1,700 0 0.0
30/12/2020
11.44
 2,100 11.84 11.84 10.98 200 0 0.0
29/12/2020
11.84
 29 11.84 11.84 11.84 0 0 0
28/12/2020
11.84
 0 11.84 11.84 11.84 0 0 0
25/12/2020
11.84
 2,200 12.63 12.63 11.38 300 0 0.0
24/12/2020
12.63
 400 11.51 12.63 11.77 400 0 0.0
23/12/2020
11.51
 300 10.98 11.64 10.85 200 0 0.0
22/12/2020
10.98
 1,900 11.18 11.77 10.91 800 0 0.0
21/12/2020
11.18
 900 11.91 11.91 11.18 800 0 0.0
18/12/2020
11.91
 100 10.91 11.91 11.91 100 0 0.0
17/12/2020
10.91
 100 11.91 11.91 10.91 100 0 0.0
16/12/2020
11.91
 200 11.58 11.91 11.77 200 0 0.0
15/12/2020
11.58
 3,100 11.44 11.71 11.58 100 0 0.0
14/12/2020
11.44
 119 10.98 11.44 11.44 100 0 0.0
11/12/2020
10.98
 2,300 11.91 11.91 10.98 2,000 0 0.0
10/12/2020
11.91
 0 11.91 11.91 11.91 0 0 0
09/12/2020
11.91
 19 11.91 11.91 11.91 0 0 0
08/12/2020
11.91
 600 11.18 11.91 11.51 600 0 0.0
07/12/2020
11.18
 4,400 10.52 11.44 10.58 4,300 3,500 0.0
04/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
03/12/2020
10.52
 200 10.52 10.52 10.25 100 0 0.0
02/12/2020
10.52
 2,100 10.45 10.58 10.52 100 300 -0.0
01/12/2020
10.45
 200 10.45 10.45 10.45 0 0 0
30/11/2020
10.45
 4,800 10.45 10.45 10.39 0 0 0
27/11/2020
10.45
 0 10.45 10.45 10.45 0 0 0
26/11/2020
10.45
 10 10.45 10.45 10.45 0 0 0
25/11/2020
10.45
 0 10.45 10.45 10.45 0 0 0
24/11/2020
10.45
 300 10.39 10.45 9.92 100 0 0.0
23/11/2020
10.39
 0 10.39 10.39 10.39 0 0 0
20/11/2020
10.39
 1,200 10.91 10.91 10.39 1,000 0 0.0
19/11/2020
10.91
 0 10.91 10.91 10.91 0 0 0
18/11/2020
10.91
 20,800 11.44 11.44 10.32 8,800 19,400 -0.2
17/11/2020
11.44
 600 11.44 11.58 11.44 600 0 0.0
16/11/2020
11.44
 32,009 10.98 11.91 9.92 22,300 30,000 -0.1
13/11/2020
10.98
 30,511 10.58 11.05 9.92 20,200 30,300 -0.2
12/11/2020
10.58
 200 11.18 11.18 10.58 0 200 -0.0
11/11/2020
11.18
 6,500 11.18 11.18 10.25 100 0 0.0
10/11/2020
11.18
 0 11.18 11.18 11.18 0 0 0
09/11/2020
11.18
 200 10.65 11.58 11.18 100 0 0.0
06/11/2020
10.65
 0 10.65 10.65 10.65 0 0 0
05/11/2020
10.65
 2,320 10.78 10.78 9.79 2,200 0 0.0
04/11/2020
10.78
 0 10.78 10.78 10.78 0 0 0
03/11/2020
10.78
 32,400 10.72 10.78 9.92 32,400 32,300 0.0
02/11/2020
10.72
 0 10.72 10.72 10.72 0 0 0
30/10/2020
10.72
 400 10.78 11.05 10.72 400 100 0.0
29/10/2020
10.78
 200 10.45 10.78 10.39 200 0 0.0
28/10/2020
10.45
 0 10.45 10.45 10.45 0 0 0
27/10/2020
10.45
 200 11.05 11.05 9.99 100 0 0.0
26/10/2020
11.05
 200 10.52 11.05 10.78 200 0 0.0
23/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
22/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
21/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
20/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
19/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
16/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
15/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
14/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
13/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
12/10/2020
10.52
 13,900 10.58 10.58 9.53 100 13,700 -0.2
09/10/2020
10.58
 400 10.25 10.58 10.25 400 100 0.0
08/10/2020
10.25
 400 10.25 10.58 9.72 300 100 0.0
07/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
06/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
05/10/2020
10.25
 40 10.25 10.25 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |