Da Nang Education Development and Investment JSC (HNX:DAD)
Vietnam
· Delayed Price · Currency is VND 15,700
-200 (-1.26%)
At close: Mar 6, 2026
HNX:DAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 1,700 |
| Feb 12, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.63% | 100 |
| Feb 11, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 1,200 |
| Feb 10, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 957 |
| Feb 9, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 700 |
| Feb 6, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 2,700 |
| Feb 5, 2026 | 15,900.00 | 16,100.00 | 15,700.00 | 16,000.00 | 16,000.00 | 0.63% | 1,700 |
| Feb 4, 2026 | 16,100.00 | 16,100.00 | 15,700.00 | 15,900.00 | 15,900.00 | 0.63% | 3,200 |
| Feb 3, 2026 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.64% | 1,330 |
| Feb 2, 2026 | 16,300.00 | 16,400.00 | 15,700.00 | 15,700.00 | 15,700.00 | -3.68% | 1,332 |
| Jan 30, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 1,100 |
| Jan 29, 2026 | 16,300.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | - | 1,401 |
| Jan 28, 2026 | 16,000.00 | 16,300.00 | 15,600.00 | 16,300.00 | 16,300.00 | -0.61% | 16,200 |
| Jan 27, 2026 | 16,600.00 | 16,600.00 | 16,200.00 | 16,400.00 | 16,400.00 | -2.38% | 2,245 |
| Jan 26, 2026 | 16,900.00 | 16,900.00 | 16,200.00 | 16,800.00 | 16,800.00 | -0.59% | 941 |
| Jan 23, 2026 | 16,100.00 | 16,900.00 | 16,100.00 | 16,900.00 | 16,900.00 | -0.59% | 876 |
| Jan 22, 2026 | 17,000.00 | 17,100.00 | 15,800.00 | 17,000.00 | 17,000.00 | -10.53% | 11,013 |
| Jan 21, 2026 | 19,100.00 | 19,300.00 | 18,500.00 | 19,000.00 | 17,500.00 | -0.52% | 29,600 |
| Jan 20, 2026 | 19,100.00 | 19,200.00 | 19,000.00 | 19,100.00 | 17,592.11 | - | 23,940 |
| Jan 19, 2026 | 19,500.00 | 20,000.00 | 19,000.00 | 19,100.00 | 17,592.11 | - | 10,670 |
| Jan 16, 2026 | 18,900.00 | 19,100.00 | 18,800.00 | 19,100.00 | 17,592.11 | 1.60% | 22,603 |
| Jan 15, 2026 | 18,500.00 | 18,900.00 | 18,500.00 | 18,800.00 | 17,315.79 | 1.62% | 3,400 |
| Jan 14, 2026 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 17,039.47 | 0.54% | 701 |
| Jan 13, 2026 | 18,300.00 | 18,400.00 | 18,300.00 | 18,400.00 | 16,947.37 | -0.54% | 2,200 |
| Jan 12, 2026 | 18,200.00 | 18,500.00 | 18,200.00 | 18,500.00 | 17,039.47 | 1.65% | 4,905 |
| Jan 9, 2026 | 18,400.00 | 18,400.00 | 18,200.00 | 18,200.00 | 16,763.16 | -1.09% | 1,011 |
| Jan 8, 2026 | 18,300.00 | 18,500.00 | 18,000.00 | 18,400.00 | 16,947.37 | - | 16,011 |
| Jan 7, 2026 | 18,000.00 | 18,400.00 | 18,000.00 | 18,400.00 | 16,947.37 | 1.66% | 3,400 |
| Jan 6, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 16,671.05 | -0.55% | 700 |
| Dec 31, 2025 | 18,500.00 | 18,500.00 | 17,900.00 | 18,200.00 | 16,763.16 | 1.11% | 3,800 |
| Dec 30, 2025 | 18,200.00 | 18,800.00 | 17,900.00 | 18,000.00 | 16,578.95 | - | 21,500 |
| Dec 26, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,578.95 | 2.27% | 100 |
| Dec 25, 2025 | 18,000.00 | 18,300.00 | 17,600.00 | 17,600.00 | 16,210.53 | -1.12% | 300 |
| Dec 22, 2025 | 17,400.00 | 17,800.00 | 17,400.00 | 17,800.00 | 16,394.74 | -0.56% | 209 |
| Dec 19, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 16,486.84 | 1.70% | 100 |
| Dec 16, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,600.00 | 16,210.53 | -7.37% | 200 |
| Dec 15, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,500.00 | 8.57% | 100 |
| Dec 11, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,118.42 | - | 700 |
| Dec 10, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,118.42 | - | 200 |
| Dec 9, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,118.42 | -2.78% | 2,000 |
| Dec 8, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 16,578.95 | 1.69% | 511 |
| Dec 2, 2025 | 17,500.00 | 17,700.00 | 17,400.00 | 17,700.00 | 16,302.63 | -1.67% | 1,601 |
| Nov 26, 2025 | 17,400.00 | 18,000.00 | 17,400.00 | 18,000.00 | 16,578.95 | 3.45% | 601 |
| Nov 25, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,026.32 | -4.92% | 500 |
| Nov 21, 2025 | 17,500.00 | 18,300.00 | 17,100.00 | 18,300.00 | 16,855.26 | 4.57% | 3,100 |
| Nov 20, 2025 | 17,600.00 | 17,600.00 | 17,400.00 | 17,500.00 | 16,118.42 | -1.13% | 6,500 |
| Nov 19, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,302.63 | - | 707 |
| Nov 18, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 16,302.63 | -0.56% | 300 |
| Nov 17, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,394.74 | -1.11% | 10,500 |
| Nov 12, 2025 | 17,400.00 | 18,000.00 | 17,400.00 | 18,000.00 | 16,578.95 | 0.56% | 600 |
| Nov 10, 2025 | 17,600.00 | 17,900.00 | 17,300.00 | 17,900.00 | 16,486.84 | -0.56% | 1,300 |
| Nov 3, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 16,578.95 | - | 500 |
| Oct 31, 2025 | 17,700.00 | 18,000.00 | 17,500.00 | 18,000.00 | 16,578.95 | -2.17% | 2,801 |
| Oct 29, 2025 | 17,300.00 | 18,400.00 | 17,300.00 | 18,400.00 | 16,947.37 | 5.75% | 905 |
| Oct 24, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,026.32 | -0.57% | 600 |
| Oct 23, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,118.42 | -2.78% | 300 |
| Oct 22, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,578.95 | -1.10% | 1,000 |
| Oct 21, 2025 | 17,400.00 | 18,200.00 | 17,400.00 | 18,200.00 | 16,763.16 | 4.60% | 1,100 |
| Oct 20, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,026.32 | - | 3,000 |
| Oct 17, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,026.32 | - | 300 |
| Oct 16, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,026.32 | - | 2,000 |
| Oct 15, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,026.32 | - | 600 |
| Oct 14, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,026.32 | -0.57% | 1,100 |
| Oct 13, 2025 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 16,118.42 | -0.57% | 800 |
| Oct 10, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,210.53 | 0.57% | 101 |
| Oct 9, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,118.42 | - | 400 |
| Oct 7, 2025 | 17,700.00 | 17,700.00 | 17,500.00 | 17,500.00 | 16,118.42 | -2.78% | 3,011 |
| Oct 6, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,578.95 | 2.86% | 100 |
| Oct 3, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,118.42 | - | 4,600 |
| Oct 2, 2025 | 17,700.00 | 17,700.00 | 17,500.00 | 17,500.00 | 16,118.42 | -1.13% | 2,200 |
| Oct 1, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 16,302.63 | -0.56% | 200 |
| Sep 30, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 16,394.74 | 0.56% | 800 |
| Sep 29, 2025 | 17,600.00 | 17,700.00 | 17,500.00 | 17,700.00 | 16,302.63 | 0.57% | 700 |
| Sep 26, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,210.53 | -0.56% | 2,600 |
| Sep 25, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,302.63 | -0.56% | 900 |
| Sep 23, 2025 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 16,394.74 | -0.56% | 2,200 |
| Sep 22, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 16,486.84 | -0.56% | 4,419 |
| Sep 18, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,578.95 | - | 2,000 |
| Sep 17, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 16,578.95 | - | 5,400 |
| Sep 16, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,578.95 | - | 2,900 |
| Sep 15, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 16,578.95 | - | 4,400 |