CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

10.40
-0.10
(-0.95%)
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
(2026-03-30) 		0.30 2.94% 4,469,200 1,200 0.1
10
10.70
10.40
2 tháng
(2026-03-02) 		-0.50 -4.55% 8,620,500 7,900 0.2
9.80
11
10.40
3 tháng
(2026-01-29) 		-0.80 -7.08% 11,762,100 16,400 0.3
9.80
11.30
10.40
6 tháng
(2025-10-31) 		-2.10 -16.67% 24,347,600 -148,300 -1.7
9.80
12.60
10.40
12 tháng
(2025-05-05) 		2.35 28.88% 98,105,900 -35,100 -0.3
8.15
14.10
10.40
24 tháng
(2024-05-09) 		0.84 8.66% 148,451,644 -1,153,288 -11.8
6.73
14.10
10.40
36 tháng
(2023-05-15) 		2.16 25.95% 231,474,143 -458,762 -4.2
6.73
14.10
10.40
60 tháng
(2021-05-25) 		-4.82 -31.46% 759,178,148 421,286 13.0
5.49
22.16
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
9.47
 195,807 9.66 9.66 9.38 100 0 0.0
16/09/2022
9.66
 271,909 9.66 9.66 9.38 700 20,000 -0.2
15/09/2022
9.66
 208,437 9.66 9.76 9.57 100 0 0.0
14/09/2022
9.66
 610,327 9.76 9.76 9.47 2,200 2 0.0
13/09/2022
9.76
 207,204 9.76 9.85 9.57 0 0 0
12/09/2022
9.76
 141,729 9.85 9.95 9.66 1,000 450 0.0
09/09/2022
9.85
 275,539 9.76 9.85 9.57 2,600 0 0.0
08/09/2022
9.76
 299,534 9.85 9.95 9.76 2,500 0 0.0
07/09/2022
9.85
 228,380 10.04 10.23 9.85 1,200 400 0.0
06/09/2022
10.04
 556,720 9.95 10.04 9.85 13,000 500 0.1
05/09/2022
9.95
 228,404 10.04 10.14 9.95 2,100 0 0.0
31/08/2022
10.04
 304,419 10.04 10.14 9.85 4,900 0 0.1
30/08/2022
10.04
 324,265 9.95 10.23 9.95 200 0 0.0
29/08/2022
9.95
 645,140 10.23 10.23 9.66 4,000 10,000 -0.1
26/08/2022
10.23
 665,182 10.14 10.33 10.14 15,300 10,000 0.1
25/08/2022
10.14
 366,965 10.14 10.33 10.04 2,200 100 0.0
24/08/2022
10.14
 350,110 10.23 10.33 10.14 100 1,000 -0.0
23/08/2022
10.23
 489,469 10.23 10.23 9.95 200 0 0.0
22/08/2022
10.23
 737,617 10.61 10.61 9.95 1,600 0 0.0
19/08/2022
10.61
 396,681 10.89 11.08 10.61 900 0 0.0
18/08/2022
10.89
 286,470 11.18 11.18 10.89 200 0 0.0
17/08/2022
11.18
 564,689 10.99 11.27 10.99 0 3,700 -0.0
16/08/2022
10.99
 478,767 11.18 11.18 10.89 300 0 0.0
15/08/2022
11.18
 786,060 11.37 11.56 11.18 400 0 0.0
12/08/2022
11.37
 385,986 11.37 11.37 11.08 100 0 0.0
11/08/2022
11.37
 1,665,935 10.71 11.65 10.71 100 200 -0.0
10/08/2022
10.71
 582,794 10.61 10.80 10.52 700 0 0.0
09/08/2022
10.61
 446,200 10.71 10.80 10.61 1,400 0 0.0
08/08/2022
10.71
 471,932 10.61 10.89 10.61 0 1,200 -0.0
05/08/2022
10.61
 302,160 10.61 10.71 10.52 2,000 0 0.0
04/08/2022
10.61
 1,393,054 10.33 10.89 10.42 3,600 0 0.0
03/08/2022
10.33
 528,351 10.23 10.42 10.04 300 0 0.0
02/08/2022
10.23
 265,113 10.14 10.23 10.14 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |