Da Nang Education Development and Investment JSC (HNX:DAD)
Vietnam · Delayed Price · Currency is VND 14,700
-100 (-0.68%)
At close: Sep 4, 2026
HNX:DAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14,600.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.68% | 1,500 |
| Sep 3, 2026 | 13,600.00 | 14,800.00 | 13,500.00 | 14,800.00 | 14,800.00 | - | 6,900 |
| Aug 28, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 300 |
| Aug 27, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 3.45% | 500 |
| Aug 21, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | - | 1,100 |
| Aug 17, 2026 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | - | 203 |
| Aug 12, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.33% | 500 |
| Aug 10, 2026 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | - | 300 |
| Aug 4, 2026 | 14,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | - | 1,600 |
| Aug 3, 2026 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 0.67% | 200 |
| Jul 30, 2026 | 14,800.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | -0.67% | 1,300 |
| Jul 29, 2026 | 13,900.00 | 15,000.00 | 13,900.00 | 15,000.00 | 15,000.00 | 2.74% | 400 |
| Jul 28, 2026 | 13,800.00 | 14,600.00 | 13,700.00 | 14,600.00 | 14,600.00 | -2.67% | 800 |
| Jul 27, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 4,900 |
| Jul 22, 2026 | 14,200.00 | 15,000.00 | 14,200.00 | 15,000.00 | 15,000.00 | 6.38% | 747 |
| Jul 21, 2026 | 15,000.00 | 15,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | -6.00% | 600 |
| Jul 20, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 400 |
| Jul 16, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 100 |
| Jul 15, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -2.60% | 1,000 |
| Jul 10, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 100 |
| Jul 8, 2026 | 15,500.00 | 15,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.65% | 1,600 |
| Jul 7, 2026 | 15,500.00 | 15,600.00 | 14,500.00 | 15,500.00 | 15,500.00 | - | 2,000 |
| Jul 6, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.65% | 7,400 |
| Jul 3, 2026 | 14,800.00 | 15,400.00 | 14,800.00 | 15,400.00 | 15,400.00 | 4.05% | 2,400 |
| Jul 2, 2026 | 14,400.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 2.78% | 2,700 |
| Jul 1, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.37% | 500 |
| Jun 29, 2026 | 14,000.00 | 14,600.00 | 13,700.00 | 14,600.00 | 14,600.00 | - | 6,450 |
| Jun 26, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.68% | 1,300 |
| Jun 25, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 5.00% | 255 |
| Jun 24, 2026 | 15,400.00 | 15,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | -6.04% | 3,001 |
| Jun 23, 2026 | 14,900.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 4,000 |
| Jun 22, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.68% | 900 |
| Jun 19, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 900 |
| Jun 18, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,900 |
| Jun 17, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 100 |
| Jun 16, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,600 |
| Jun 15, 2026 | 15,800.00 | 15,800.00 | 15,400.00 | 15,500.00 | 15,500.00 | 2.65% | 1,334 |
| Jun 12, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | -5.63% | 2,300 |
| Jun 10, 2026 | 16,000.00 | 16,500.00 | 15,700.00 | 16,000.00 | 16,000.00 | - | 10,300 |
| Jun 9, 2026 | 15,900.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 3.23% | 3,200 |
| Jun 8, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.13% | 100 |
| Jun 3, 2026 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 0.63% | 200 |
| Jun 2, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 200 |
| Jun 1, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2.56% | 200 |
| May 26, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.65% | 100 |
| May 25, 2026 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | - | 600 |
| May 18, 2026 | 15,700.00 | 15,700.00 | 14,700.00 | 15,500.00 | 15,500.00 | 4.03% | 2,401 |
| May 14, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -5.70% | 100 |
| May 13, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 7.48% | 200 |
| May 12, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -8.13% | 410 |