Da Nang Education Development and Investment JSC (HNX:DAD)
Vietnam · Delayed Price · Currency is VND 17,800
-100 (-0.56%)
At close: Dec 22, 2025
HNX:DAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 17,400.00 | 17,800.00 | 17,400.00 | 17,800.00 | 17,800.00 | -0.56% | 209 |
| Dec 19, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 1.70% | 100 |
| Dec 16, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,600.00 | 17,600.00 | -7.37% | 200 |
| Dec 15, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 8.57% | 100 |
| Dec 11, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 700 |
| Dec 10, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 200 |
| Dec 9, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.78% | 2,000 |
| Dec 8, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.69% | 511 |
| Dec 2, 2025 | 17,500.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | -1.67% | 1,601 |
| Nov 26, 2025 | 17,400.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | 3.45% | 601 |
| Nov 25, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -4.92% | 500 |
| Nov 21, 2025 | 17,500.00 | 18,300.00 | 17,100.00 | 18,300.00 | 18,300.00 | 4.57% | 3,100 |
| Nov 20, 2025 | 17,600.00 | 17,600.00 | 17,400.00 | 17,500.00 | 17,500.00 | -1.13% | 6,500 |
| Nov 19, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | - | 707 |
| Nov 18, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.56% | 300 |
| Nov 17, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 10,500 |
| Nov 12, 2025 | 17,400.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | 0.56% | 600 |
| Nov 10, 2025 | 17,600.00 | 17,900.00 | 17,300.00 | 17,900.00 | 17,900.00 | -0.56% | 1,300 |
| Nov 3, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 500 |
| Oct 31, 2025 | 17,700.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | -2.17% | 2,801 |
| Oct 29, 2025 | 17,300.00 | 18,400.00 | 17,300.00 | 18,400.00 | 18,400.00 | 5.75% | 905 |
| Oct 24, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 600 |
| Oct 23, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.78% | 300 |
| Oct 22, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 1,000 |
| Oct 21, 2025 | 17,400.00 | 18,200.00 | 17,400.00 | 18,200.00 | 18,200.00 | 4.60% | 1,100 |
| Oct 20, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 3,000 |
| Oct 17, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 300 |
| Oct 16, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 2,000 |
| Oct 15, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 600 |
| Oct 14, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 1,100 |
| Oct 13, 2025 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | -0.57% | 800 |
| Oct 10, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 0.57% | 101 |
| Oct 9, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 400 |
| Oct 7, 2025 | 17,700.00 | 17,700.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.78% | 3,011 |
| Oct 6, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2.86% | 100 |
| Oct 3, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 4,600 |
| Oct 2, 2025 | 17,700.00 | 17,700.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.13% | 2,200 |
| Oct 1, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.56% | 200 |
| Sep 30, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0.56% | 800 |
| Sep 29, 2025 | 17,600.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | 0.57% | 700 |
| Sep 26, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -0.56% | 2,600 |
| Sep 25, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.56% | 900 |
| Sep 23, 2025 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 2,200 |
| Sep 22, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 4,419 |
| Sep 18, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 2,000 |
| Sep 17, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 5,400 |
| Sep 16, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 2,900 |
| Sep 15, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 4,400 |
| Sep 9, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 800 |
| Sep 4, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 1,002 |