Da Nang Education Development and Investment JSC (HNX:DAD)
Vietnam
· Delayed Price · Currency is VND 17,700
0.00 (0.00%)
At close: Dec 2, 2025
HNX:DAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 18,300.00 | 18,300.00 | 17,800.00 | 18,200.00 | 18,200.00 | 0.55% | 1,200 |
| Aug 29, 2025 | 17,500.00 | 18,100.00 | 17,500.00 | 18,100.00 | 18,100.00 | 0.56% | 300 |
| Aug 27, 2025 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | - | 805 |
| Aug 26, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 200 |
| Aug 25, 2025 | 17,600.00 | 18,300.00 | 17,600.00 | 18,200.00 | 18,200.00 | 1.11% | 1,600 |
| Aug 21, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 4.05% | 401 |
| Aug 20, 2025 | 17,500.00 | 17,500.00 | 17,300.00 | 17,300.00 | 17,300.00 | -8.47% | 4,000 |
| Aug 18, 2025 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 5.00% | 2,000 |
| Aug 15, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.76% | 3,301 |
| Aug 14, 2025 | 18,500.00 | 18,900.00 | 18,000.00 | 18,900.00 | 18,900.00 | 0.53% | 400 |
| Aug 13, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.05% | 100 |
| Aug 8, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 200 |
| Aug 7, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.56% | 1,000 |
| Aug 5, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 105 |
| Aug 4, 2025 | 18,700.00 | 19,500.00 | 18,700.00 | 19,500.00 | 19,500.00 | 5.98% | 600 |
| Aug 1, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 201 |
| Jul 31, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.55% | 1,001 |
| Jul 29, 2025 | 17,700.00 | 18,300.00 | 17,600.00 | 18,300.00 | 18,300.00 | -0.54% | 2,300 |
| Jul 25, 2025 | 18,200.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | 2.79% | 500 |
| Jul 24, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 2,700 |
| Jul 23, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 2,200 |
| Jul 22, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 7,200 |
| Jul 18, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 1,600 |
| Jul 17, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 3,000 |
| Jul 16, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 700 |
| Jul 15, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 1,000 |
| Jul 14, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 100 |
| Jul 11, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 100 |
| Jul 10, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.54% | 500 |
| Jul 9, 2025 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.54% | 500 |
| Jul 8, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 200 |
| Jul 4, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.54% | 100 |
| Jul 3, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 300 |
| Jul 2, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 200 |
| Jul 1, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.54% | 100 |
| Jun 30, 2025 | 17,400.00 | 18,500.00 | 17,400.00 | 18,500.00 | 18,500.00 | - | 301 |
| Jun 26, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 2.78% | 100 |
| Jun 24, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 16,000 |
| Jun 23, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.70% | 100 |
| Jun 19, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 1,200 |
| Jun 13, 2025 | 17,700.00 | 18,800.00 | 17,700.00 | 18,800.00 | 18,800.00 | -0.53% | 301 |
| Jun 12, 2025 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,400.00 | - | 300 |
| Jun 11, 2025 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,400.00 | -0.53% | 100 |
| Jun 10, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,497.35 | 2.70% | 100 |
| Jun 9, 2025 | 18,100.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,010.58 | 2.78% | 1,100 |
| Jun 4, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,000.00 | 17,523.81 | -2.17% | 300 |
| Jun 3, 2025 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 17,913.23 | -0.54% | 1,400 |