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

18.50
0.50
(2.78%)
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
(2025-04-01) 		-0.70 -3.65% 27,900 0 0
17
19.20
18.50
2 tháng
(2025-03-03) 		-0.20 -1.07% 31,700 0 0
17
19.70
18.50
3 tháng
(2025-02-03) 		-0.30 -1.60% 49,014 0 0
17
19.70
18.50
6 tháng
(2024-11-04) 		-0.71 -3.68% 186,637 -22,800 -0.5
17
20.88
18.50
12 tháng
(2024-05-06) 		2.06 12.53% 465,671 -22,800 -0.5
16.26
20.88
18.50
24 tháng
(2023-05-12) 		3.43 22.78% 969,461 -210,800 -3.7
13.72
20.88
18.50
36 tháng
(2022-05-17) 		0.29 1.58% 1,135,549 -221,800 -3.8
12.37
21.01
18.50
60 tháng
(2020-05-27) 		7.29 65.01% 3,331,950 -107,496 -0.3
9.58
21.23
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
17.17
 100 17.17 17.17 17.17 0 0 0
09/07/2024
17.17
 1,000 17.17 17.17 17.17 0 0 0
08/07/2024
17.17
 2,200 17.17 17.17 17.17 0 0 0
05/07/2024
17.17
 2,900 17.17 17.17 17.17 0 0 0
04/07/2024
17.17
 1,200 17.26 17.26 17.17 0 0 0
03/07/2024
17.44
 900 17.17 17.44 17.17 0 0 0
02/07/2024
17.17
 400 16.79 17.17 16.79 0 0 0
01/07/2024
17.17
 200 17.17 17.17 17.17 0 0 0
28/06/2024
17.54
 109 17.54 17.54 17.54 0 0 0
27/06/2024
17.54
 500 17.26 17.54 17.26 0 0 0
26/06/2024
17.26
 103 17.26 17.26 17.26 0 0 0
25/06/2024
17.26
 101 17.26 17.26 17.26 0 0 0
24/06/2024
17.26
 200 17.26 17.26 17.26 0 0 0
21/06/2024
17.44
 309 17.44 17.44 16.89 0 0 0
20/06/2024
16.89
 2,400 16.89 16.89 16.89 0 0 0
19/06/2024
16.79
 7,201 17.07 17.07 16.79 0 0 0
18/06/2024
17.54
 2,600 17.17 17.54 17.07 0 0 0
17/06/2024
17.54
 0 17.54 17.54 17.54 0 0 0
14/06/2024
17.54
 7,701 17.54 17.54 16.70 0 0 0
13/06/2024
17.54
 6,000 16.79 17.54 16.70 0 0 0
12/06/2024
17.54
 904 17.17 17.54 16.70 0 0 0
11/06/2024
17.17
 100 17.17 17.17 17.17 0 0 0
10/06/2024
17.82
 3,900 16.98 17.82 16.70 0 0 0
07/06/2024
16.98
 2,101 17.35 17.35 16.98 0 0 0
06/06/2024
17.35
 100 17.35 17.35 17.35 0 0 0
05/06/2024
17.44
 135 17.44 17.44 17.44 0 0 0
04/06/2024
17.44
 100 17.44 17.44 17.44 0 0 0
03/06/2024
17.44
 600 17.63 17.63 17.44 0 0 0
31/05/2024
17.63
 101 17.63 17.63 17.63 0 0 0
30/05/2024
17.17
 1,300 17.26 17.26 16.70 0 0 0
29/05/2024
17.26
 200 17.63 17.63 17.26 0 0 0
28/05/2024
17.63
 100 17.63 17.63 17.63 0 0 0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2024
17.26
 500 17.26 17.26 16.24 0 0 0
24/05/2024
17.07
 0 17.07 17.07 17.07 0 0 0
23/05/2024
17.07
 0 17.07 17.07 17.07 0 0 0
22/05/2024
17.07
 400 17.16 17.16 17.07 0 0 0
21/05/2024
16.89
 500 16.26 16.89 16.26 0 0 0
20/05/2024
17.16
 1,201 17.16 17.16 16.71 0 0 0
17/05/2024
17.07
 100 17.07 17.07 17.07 0 0 0
16/05/2024
16.98
 700 16.44 16.98 16.44 0 0 0
15/05/2024
16.44
 1,000 17.07 17.07 16.44 0 0 0
14/05/2024
16.89
 1,000 17.16 17.16 16.44 0 0 0
13/05/2024
16.44
 2,900 16.44 16.71 16.44 0 0 0
10/05/2024
16.44
 600 16.26 16.71 16.26 0 0 0
09/05/2024
16.71
 800 16.62 16.71 16.26 0 0 0
08/05/2024
16.26
 802 16.44 16.44 16.26 0 0 0
07/05/2024
16.62
 305 16.26 16.62 16.26 0 0 0
06/05/2024
16.44
 1,800 16.71 16.71 16.44 0 0 0
03/05/2024
16.71
 100 16.71 16.71 16.71 0 0 0
02/05/2024
16.17
 100 16.17 16.17 16.17 0 0 0
26/04/2024
17.16
 2,900 16.08 17.16 16.08 0 0 0
25/04/2024
16.08
 400 15.45 16.08 15.45 0 0 0
24/04/2024
16.17
 7 16.17 16.17 16.17 0 0 0
23/04/2024
16.17
 0 16.17 16.17 16.17 0 0 0
22/04/2024
16.17
 210 16.08 16.17 16.08 0 0 0
19/04/2024
15.99
 400 16.26 16.26 15.99 0 0 0
17/04/2024
16.17
 0 16.17 16.17 16.17 0 0 0
16/04/2024
16.17
 0 16.17 16.17 16.17 0 0 0
15/04/2024
16.17
 200 16.26 16.26 16.17 0 0 0
12/04/2024
16.17
 100 16.17 16.17 16.17 0 0 0
11/04/2024
16.62
 0 16.62 16.62 16.62 0 0 0
10/04/2024
16.62
 0 16.62 16.62 16.62 0 0 0
09/04/2024
16.62
 1,700 15.81 16.62 15.81 0 0 0
08/04/2024
16.26
 1,100 16.26 16.26 16.26 0 0 0
05/04/2024
16.98
 8,600 15.63 16.98 15.63 0 0 0
04/04/2024
15.63
 1,000 15.81 15.81 15.63 0 0 0
03/04/2024
15.81
 1,000 15.63 15.81 15.63 0 0 0
02/04/2024
15.90
 600 15.81 15.90 15.54 0 0 0
01/04/2024
15.81
 4,000 15.72 15.90 15.54 0 0 0
29/03/2024
16.53
 1,300 15.81 16.62 15.81 0 0 0
28/03/2024
17.16
 1,200 16.53 17.16 16.53 0 0 0
27/03/2024
16.44
 18,401 15.72 16.53 15.72 0 0 0
26/03/2024
15.72
 2,100 16.17 16.17 15.63 0 0 0
25/03/2024
15.63
 31,000 14.91 15.63 14.91 0 27,500 -0.5
22/03/2024
14.91
 61,511 15.36 15.36 14.91 0 61,100 -1.0
21/03/2024
15.36
 10,200 15.36 15.36 15.18 0 9,200 -0.2
20/03/2024
15.36
 5,502 15.36 15.36 15.36 0 5,500 -0.1
19/03/2024
15.63
 39,400 15.54 15.63 15.18 0 38,900 -0.7
18/03/2024
15.54
 10,600 15.81 16.17 15.54 0 10,400 -0.2
15/03/2024
15.72
 23,000 16.08 17.07 15.72 0 22,500 -0.4
14/03/2024
16.26
 0 16.26 16.26 16.26 0 0 0
13/03/2024
16.26
 600 16.26 16.26 16.26 0 600 -0.0
12/03/2024
16.26
 700 16.26 16.26 16.26 0 700 -0.0
11/03/2024
16.26
 6,000 16.26 16.26 16.26 0 6,000 -0.1
08/03/2024
16.44
 400 16.62 16.62 16.44 0 300 -0.0
07/03/2024
16.62
 1,200 16.26 16.62 16.26 0 1,100 -0.0
06/03/2024
16.62
 2,400 16.53 16.62 16.26 0 2,400 -0.0
05/03/2024
16.62
 500 16.62 16.62 16.62 0 0 0
04/03/2024
16.71
 0 16.71 16.71 16.71 0 0 0
01/03/2024
16.71
 600 16.80 16.80 16.71 0 0 0
29/02/2024
16.89
 701 16.71 16.89 16.71 0 100 -0.0
28/02/2024
16.89
 100 16.89 16.89 16.89 0 100 -0.0
27/02/2024
16.89
 300 16.89 16.89 16.89 0 0 0
26/02/2024
17.07
 100 17.07 17.07 17.07 0 0 0
23/02/2024
16.80
 1,200 16.98 17.07 16.80 0 100 -0.0
22/02/2024
17.07
 0 17.07 17.07 17.07 0 0 0
21/02/2024
17.07
 500 15.90 17.07 15.54 0 0 0
20/02/2024
17.16
 0 17.16 17.16 17.16 0 0 0
19/02/2024
17.16
 300 17.07 17.16 17.07 0 100 -0.0
16/02/2024
17.16
 0 17.16 17.16 17.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |