Educational Book Joint Stock Company in Da Nang City (HNX:DAE)
Vietnam · Delayed Price · Currency is VND 14,500
+800 (5.84%)
At close: Jul 29, 2025
HNX:DAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 5.84% | 101 |
| Jul 25, 2025 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | -8.05% | 400 |
| Jul 21, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 100 |
| Jul 11, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 100 |
| Jul 2, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 2.76% | 400 |
| Jun 11, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 4,400 |
| May 12, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -5.84% | 100 |
| Apr 25, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 10.00% | 100 |
| Apr 10, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 200 |
| Apr 9, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 101 |
| Apr 8, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -9.68% | 200 |
| Apr 3, 2025 | 14,400.00 | 15,500.00 | 14,400.00 | 15,500.00 | 15,500.00 | -3.13% | 1,600 |
| Apr 2, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 2,000 |
| Mar 31, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 400 |
| Mar 28, 2025 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 1,200 |
| Mar 27, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 9.40% | 100 |
| Mar 24, 2025 | 14,200.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | 5.67% | 300 |
| Mar 14, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 100 |
| Mar 12, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -8.50% | 400 |
| Mar 6, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 101 |
| Mar 5, 2025 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -7.27% | 200 |
| Mar 3, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,300.00 | - | 1,294 |
| Feb 28, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,300.00 | - | 150 |
| Feb 27, 2025 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 15,300.00 | -3.51% | 1,249 |
| Feb 26, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 15,856.36 | -0.58% | 111 |
| Feb 25, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 15,949.09 | - | 500 |
| Feb 24, 2025 | 16,700.00 | 17,300.00 | 16,700.00 | 17,200.00 | 15,949.09 | 2.99% | 847 |
| Feb 21, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 15,485.46 | -1.18% | 100 |
| Feb 20, 2025 | 16,600.00 | 16,900.00 | 16,500.00 | 16,900.00 | 15,670.91 | 1.81% | 500 |
| Feb 19, 2025 | 16,300.00 | 16,600.00 | 16,300.00 | 16,600.00 | 15,392.73 | 2.47% | 600 |
| Feb 18, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,200.00 | 15,021.82 | -0.61% | 400 |
| Feb 17, 2025 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 15,114.55 | -2.98% | 600 |
| Feb 14, 2025 | 15,800.00 | 16,800.00 | 15,800.00 | 16,800.00 | 15,578.18 | 8.39% | 400 |
| Feb 13, 2025 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 14,372.73 | -1.90% | 600 |
| Feb 7, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 14,650.91 | - | 100 |
| Feb 6, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 14,650.91 | - | 100 |
| Jan 23, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 14,650.91 | 1.94% | 500 |