CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

11.40
0.20
(1.79%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.10 -0.88% 4,397,700 17,400 0.2
11.20
11.90
11.20
2 tháng
(2025-11-28) 		-0.20 -1.74% 7,894,800 11,900 0.1
10.90
11.90
11.20
3 tháng
(2025-10-29) 		-1.30 -10.32% 12,529,600 -141,600 -1.7
10.90
12.60
11.20
6 tháng
(2025-07-31) 		-0.10 -0.88% 63,720,400 -35,800 -0.4
10.90
14.10
11.20
12 tháng
(2025-02-03) 		2.96 35.54% 99,339,746 -230,100 -2.2
6.73
14.10
11.20
24 tháng
(2024-02-07) 		1.26 12.53% 158,221,682 -422,199 -3.5
6.73
14.10
11.20
36 tháng
(2023-02-13) 		4.67 70.40% 232,969,460 -487,204 -4.5
6.63
14.10
11.20
60 tháng
(2021-02-22) 		-3.89 -25.60% 792,089,935 472,127 14.0
5.49
22.16
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.66
 445,000 9.57 9.76 9.28 100 5,000 -0.1
21/06/2022
9.57
 413,046 9.57 9.66 9.00 600 100 0.0
20/06/2022
9.57
 623,340 10.14 10.33 9.19 300 1,500 -0.0
17/06/2022
10.14
 433,133 11.18 11.18 10.14 8,200 0 0.1
16/06/2022
11.18
 196,474 10.99 11.27 10.99 0 500 -0.0
15/06/2022
10.99
 452,128 11.56 11.56 10.52 2,600 0 0.0
14/06/2022
11.56
 258,618 11.65 11.65 10.99 200 1,500 -0.0
13/06/2022
11.65
 463,435 12.32 12.32 11.08 800 0 0.0
10/06/2022
12.32
 188,363 12.60 12.60 12.32 1,500 0 0.0
09/06/2022
12.60
 94,129 12.60 12.69 12.51 0 0 0
08/06/2022
12.60
 195,825 12.32 12.69 12.32 300 35,000 -0.5
07/06/2022
12.32
 302,495 12.51 12.51 12.22 1,900 200 0.0
06/06/2022
12.51
 207,450 12.69 12.79 12.41 0 0 0
03/06/2022
12.69
 254,727 13.07 13.07 12.69 19,600 0 0.3
02/06/2022
13.07
 222,370 13.26 13.26 12.79 21,400 500 0.3
01/06/2022
13.26
 140,257 13.36 13.45 13.07 25,700 0 0.4
31/05/2022
13.36
 520,742 13.26 13.74 13.26 0 0 0
30/05/2022
13.26
 269,762 13.26 13.36 13.07 0 2,800 -0.0
27/05/2022
13.26
 170,109 13.17 13.26 12.98 100 0 0.0
26/05/2022
13.17
 139,845 13.17 13.36 13.07 0 0 0
25/05/2022
13.17
 276,377 12.79 13.26 12.69 3,100 1,100 0.0
24/05/2022
12.79
 214,606 12.98 12.98 12.60 0 0 0
23/05/2022
12.98
 236,172 12.98 13.17 12.69 0 0 0
20/05/2022
12.98
 308,475 13.17 13.17 12.88 0 0 0
19/05/2022
13.17
 223,320 13.17 13.17 12.41 1,100 0 0.0
18/05/2022
13.17
 243,475 12.98 13.26 12.98 0 1,000 -0.0
17/05/2022
12.98
 306,280 12.22 12.98 11.75 1,800 31,400 -0.4
16/05/2022
12.22
 297,541 11.75 12.69 11.94 0 300 -0.0
13/05/2022
11.75
 602,395 12.88 12.88 11.65 5,600 6,200 -0.0
12/05/2022
12.88
 522,952 13.26 13.26 12.60 200 500 -0.0
11/05/2022
13.26
 163,192 13.26 13.55 13.17 0 0 0
10/05/2022
13.26
 306,669 12.98 13.26 12.03 10,500 0 0.1
09/05/2022
12.98
 817,808 13.93 14.02 12.60 200 3,000 -0.0
06/05/2022
13.93
 355,921 14.21 14.21 13.74 100 0 0.0
05/05/2022
14.21
 527,940 14.21 14.31 13.83 100 1,000 -0.0
04/05/2022
14.21
 593,491 14.31 14.31 13.74 510 17,600 -0.3
29/04/2022
14.31
 965,645 13.26 14.31 12.98 15,000 1,000 0.2
28/04/2022
13.26
 442,800 12.79 13.26 12.60 200 0 0.0
27/04/2022
12.79
 260,274 12.03 12.79 12.03 4,000 0 0.1
26/04/2022
12.03
 753,220 11.27 12.03 11.08 600 2,400 -0.0
25/04/2022
11.27
 863,200 12.41 12.79 11.18 4,500 4,000 0.0
22/04/2022
12.41
 340,100 12.32 12.88 12.22 2,600 500 0.0
21/04/2022
12.32
 927,400 13.26 13.26 12.22 600 4,500 -0.1
20/04/2022
13.26
 616,476 13.26 13.45 12.98 5,200 11,400 -0.1
19/04/2022
13.26
 877,800 13.17 13.74 13.17 0 0 0
18/04/2022
13.17
 746,900 14.12 14.40 13.07 28,300 800 0.4
15/04/2022
14.12
 347,200 14.59 14.78 14.12 0 0 0
14/04/2022
14.59
 343,200 14.21 15.63 14.21 1,300 3,100 -0.0
13/04/2022
14.21
 487,095 14.21 14.40 13.74 5,600 8,100 -0.0
12/04/2022
14.21
 821,396 14.87 14.87 14.21 1,100 7,600 -0.1
08/04/2022
14.87
 541,463 15.16 15.25 14.87 1,100 0 0.0
07/04/2022
15.16
 480,855 15.35 15.54 15.16 100 500 -0.0
06/04/2022
15.35
 536,579 15.35 15.54 15.25 1,300 0 0.0
05/04/2022
15.35
 504,610 15.54 15.73 15.35 100 0 0.0
04/04/2022
15.54
 580,132 15.25 15.63 15.25 8,000 200 0.1
01/04/2022
15.25
 598,466 15.44 15.54 14.97 0 0 0
31/03/2022
15.44
 1,021,927 15.44 15.54 14.97 1,800 0 0.0
30/03/2022
15.44
 1,127,285 15.82 15.82 15.25 100 7,000 -0.1
29/03/2022
15.82
 780,747 15.54 15.82 15.54 200 100 0.0
28/03/2022
15.54
 1,571,967 16.01 16.01 15.16 1,100 5,200 -0.1
25/03/2022
16.01
 826,719 16.01 16.20 15.92 1,800 93,300 -1.5
24/03/2022
16.01
 802,710 16.11 16.20 15.92 300 156,500 -2.7
23/03/2022
16.11
 1,126,392 16.29 16.39 16.01 200 131,900 -2.2
22/03/2022
16.29
 1,198,875 16.11 16.29 16.01 13,100 0 0.2
21/03/2022
16.11
 920,191 15.92 16.29 15.92 11,400 3,600 0.1
18/03/2022
15.92
 682,567 15.92 16.11 15.82 2,000 1,100 0.0
17/03/2022
15.92
 533,843 15.63 16.01 15.63 4,500 0 0.1
16/03/2022
15.63
 1,607,060 15.92 16.58 15.63 800 66 0.0
15/03/2022
15.92
 722,656 15.73 16.01 15.54 200 7,000 -0.1
14/03/2022
15.73
 1,395,753 16.58 16.58 15.44 12,300 0 0.2
11/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
11/03/2022
16.58
 1,506,197 16.96 18.57 16.48 3,400 300 0.1
10/03/2022
16.96
 1,674,878 17.04 17.47 16.96 3,200 15,320 -0.2
09/03/2022
17.04
 1,597,624 17.04 17.21 16.62 5,000 6,000 -0.0
08/03/2022
17.04
 1,991,676 17.38 17.55 16.87 10,590 1,000 0.2
07/03/2022
17.38
 2,238,689 17.04 17.47 17.04 2,700 28,000 -0.5
04/03/2022
17.04
 2,225,693 16.45 17.04 16.45 3,100 600 0.0
03/03/2022
16.45
 1,713,093 16.19 16.45 16.11 8,100 0 0.2
02/03/2022
16.19
 1,417,393 16.11 16.36 15.94 51,800 0 1.0
01/03/2022
16.11
 1,303,507 15.94 16.36 15.94 900 1,100 -0.0
28/02/2022
15.94
 1,030,848 15.94 16.28 15.85 3,900 5,000 -0.0
25/02/2022
15.94
 1,292,168 15.51 16.02 15.51 1,700 11,000 -0.2
24/02/2022
15.51
 2,323,442 16.11 16.11 15.17 200 22,500 -0.4
23/02/2022
16.11
 1,352,388 16.28 16.53 16.11 7,200 0 0.1
22/02/2022
16.28
 3,025,663 16.02 16.36 15.51 41,700 300 0.8
21/02/2022
16.02
 3,547,688 14.66 16.11 14.66 13,800 43,500 -0.6
18/02/2022
14.66
 820,400 14.57 14.66 14.23 10,100 0 0.2
17/02/2022
14.57
 1,436,153 14.06 14.66 14.06 0 400 -0.0
16/02/2022
14.06
 1,171,235 13.55 14.06 13.63 3,000 2,300 0.0
15/02/2022
13.55
 313,229 13.38 13.55 13.29 300 0 0.0
14/02/2022
13.38
 625,650 13.63 13.72 13.38 0 0 0
11/02/2022
13.63
 537,563 13.63 13.72 13.46 7,400 8,300 -0.0
10/02/2022
13.63
 751,541 13.72 13.98 13.46 6,400 0 0.1
09/02/2022
13.72
 744,288 13.29 13.80 13.29 25,500 12,700 0.2
08/02/2022
13.29
 749,661 13.38 13.55 13.21 4,005 1,200 0.0
07/02/2022
13.38
 452,184 12.78 13.38 12.78 3,400 6,200 -0.0
28/01/2022
12.78
 494,269 12.61 12.78 12.53 3,300 0 0.0
27/01/2022
12.61
 330,608 12.78 12.95 12.61 700 200 0.0
26/01/2022
12.78
 395,164 12.95 13.21 12.61 8,000 0 0.1
25/01/2022
12.95
 549,157 12.53 12.95 11.76 100 1,200 -0.0
24/01/2022
12.53
 1,198,787 13.72 13.72 12.44 15,900 20,150 -0.1

Chính sách bảo mật | Điều khoản sử dụng |