Da Nang Education Development and Investment JSC (HNX:DAD)
Vietnam · Delayed Price · Currency is VND 15,500
+600 (4.03%)
At close: May 18, 2026
HNX:DAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 14,800.00 | 16,000.00 | 14,800.00 | 16,000.00 | 16,000.00 | - | 200 |
| May 8, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 501 |
| May 7, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.63% | 100 |
| May 6, 2026 | 14,800.00 | 15,900.00 | 14,800.00 | 15,900.00 | 15,900.00 | -0.63% | 201 |
| May 4, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.63% | 600 |
| Apr 29, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | 2.58% | 300 |
| Apr 28, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 718 |
| Apr 23, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 308 |
| Apr 21, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 1.96% | 100 |
| Apr 20, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 100 |
| Apr 17, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.92% | 301 |
| Apr 14, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 400 |
| Apr 13, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 105 |
| Apr 10, 2026 | 15,000.00 | 15,600.00 | 15,000.00 | 15,600.00 | 15,600.00 | 4.00% | 532 |
| Apr 9, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.46% | 606 |
| Apr 8, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 5.37% | 100 |
| Apr 7, 2026 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -5.70% | 8,100 |
| Apr 6, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 1.94% | 2,906 |
| Apr 3, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 200 |
| Apr 2, 2026 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 1,601 |
| Apr 1, 2026 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.50% | 2,800 |
| Mar 31, 2026 | 15,700.00 | 16,800.00 | 15,700.00 | 16,000.00 | 16,000.00 | 1.27% | 5,300 |
| Mar 30, 2026 | 16,300.00 | 16,300.00 | 15,800.00 | 15,800.00 | 15,800.00 | 2.60% | 400 |
| Mar 27, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.75% | 9,000 |
| Mar 25, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1.27% | 100 |
| Mar 23, 2026 | 15,300.00 | 15,900.00 | 14,400.00 | 15,800.00 | 15,800.00 | -1.25% | 6,107 |
| Mar 20, 2026 | 16,000.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1.91% | 2,504 |
| Mar 19, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | -2.48% | 5,800 |
| Mar 18, 2026 | 16,200.00 | 16,300.00 | 16,000.00 | 16,100.00 | 16,100.00 | 1.26% | 2,200 |
| Mar 17, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.58% | 100 |
| Mar 16, 2026 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,704 |
| Mar 13, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.65% | 3,307 |
| Mar 12, 2026 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.53% | 1,023 |
| Mar 11, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 100 |
| Mar 10, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 200 |
| Mar 9, 2026 | 15,100.00 | 15,700.00 | 14,700.00 | 15,700.00 | 15,700.00 | - | 4,627 |
| Mar 6, 2026 | 15,900.00 | 15,900.00 | 15,200.00 | 15,700.00 | 15,700.00 | -1.26% | 2,500 |
| Mar 5, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 239 |
| Mar 4, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 700 |
| Mar 3, 2026 | 15,800.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | 3.25% | 5,800 |
| Mar 2, 2026 | 15,500.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 2.67% | 3,700 |
| Feb 27, 2026 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -6.25% | 12,649 |
| Feb 26, 2026 | 15,800.00 | 16,000.00 | 15,100.00 | 16,000.00 | 16,000.00 | 1.27% | 5,311 |
| Feb 25, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.86% | 1,501 |
| Feb 24, 2026 | 16,100.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | - | 1,700 |
| Feb 23, 2026 | 16,100.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.63% | 2,400 |