CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

10.70
0
(0%)
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
(2026-02-11) 		-0.40 -3.60% 3,780,800 40,500 0.4
9.80
11.30
10.70
2 tháng
(2026-01-12) 		-0.70 -6.14% 9,006,500 25,900 0.3
9.80
11.90
10.70
3 tháng
(2025-12-15) 		-0.30 -2.73% 12,444,000 31,500 0.3
9.80
11.90
10.70
6 tháng
(2025-09-15) 		-1.80 -14.40% 36,626,900 -53,200 -0.7
9.80
13.90
10.70
12 tháng
(2025-03-18) 		1.51 16.44% 98,202,100 -20,800 -0.2
6.73
14.10
10.70
24 tháng
(2024-03-25) 		-0.29 -2.63% 150,915,622 -962,899 -9.9
6.73
14.10
10.70
36 tháng
(2023-03-29) 		3.69 52.63% 232,771,593 -451,924 -4.2
6.73
14.10
10.70
60 tháng
(2021-04-08) 		-6.54 -37.95% 769,449,711 435,127 12.9
5.49
22.16
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
10.14
 256,133 9.95 10.14 9.95 0 0 0
29/07/2022
9.95
 234,871 10.04 10.23 9.95 0 0 0
28/07/2022
10.04
 351,020 9.95 10.23 9.95 0 0 0
27/07/2022
9.95
 259,615 9.85 9.95 9.76 200 0 0.0
26/07/2022
9.85
 362,100 10.04 10.04 9.85 0 0 0
25/07/2022
10.04
 433,445 10.14 10.14 9.66 0 0 0
22/07/2022
10.14
 1,245,900 10.80 10.80 9.85 0 19,400 -0.2
21/07/2022
10.80
 379,110 10.99 10.99 9.95 200 0 0.0
20/07/2022
10.99
 550,239 10.89 11.08 10.80 200 0 0.0
19/07/2022
10.89
 254,142 10.89 10.89 10.71 500 0 0.0
18/07/2022
10.89
 475,168 10.89 10.99 10.71 10,300 12,000 -0.0
15/07/2022
10.89
 466,511 10.52 11.08 10.23 0 0 0
14/07/2022
10.52
 231,673 10.52 10.61 10.33 2,000 0 0.0
13/07/2022
10.52
 340,800 10.42 10.71 10.33 12,500 0 0.1
12/07/2022
10.42
 488,116 10.14 10.52 10.14 0 5,000 -0.1
11/07/2022
10.14
 342,933 10.14 10.33 9.95 1,000 5,000 -0.0
08/07/2022
10.14
 366,660 10.04 10.33 9.95 200 0 0.0
07/07/2022
10.04
 522,000 10.04 10.14 9.85 0 0 0
06/07/2022
10.04
 374,140 10.23 10.33 9.95 100 0 0.0
05/07/2022
10.23
 539,365 10.23 10.52 10.14 1,000 0 0.0
04/07/2022
10.23
 391,920 10.23 10.33 10.04 1,500 0 0.0
01/07/2022
10.23
 483,520 10.04 10.23 9.66 0 0 0
30/06/2022
10.04
 546,350 10.33 10.33 10.04 200 0 0.0
29/06/2022
10.33
 1,004,261 10.71 10.71 10.14 0 5,000 -0.1
28/06/2022
10.71
 817,021 10.33 10.89 10.23 9,500 0 0.1
27/06/2022
10.33
 387,609 10.14 10.33 9.85 20,400 0 0.2
24/06/2022
10.14
 1,625,400 9.76 10.61 9.76 5,500 0 0.1
23/06/2022
9.76
 911,760 9.66 9.85 9.57 0 4,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |