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)
21/01/2022
13.72
 721,004 14.06 14.23 13.38 8,900 0 0.1
20/01/2022
14.06
 827,200 12.87 14.06 12.95 5,400 100 0.1
19/01/2022
12.87
 921,900 12.36 12.95 11.93 6,200 3,700 0.0
18/01/2022
12.36
 1,673,100 13.38 13.46 12.19 27,800 12,700 0.2
17/01/2022
13.38
 1,530,141 14.32 14.83 13.21 1,700 1,300 0.0
14/01/2022
14.32
 1,244,490 14.40 14.40 13.98 12,100 200 0.2
13/01/2022
14.40
 1,741,211 14.83 15.17 14.23 4,600 600 0.1
12/01/2022
14.83
 2,746,854 15.51 15.51 14.40 26,900 24,400 0.0
11/01/2022
15.51
 1,927,646 16.11 16.28 15.51 5,800 1,800 0.1
10/01/2022
16.11
 2,775,130 16.36 16.45 16.02 6,200 0 0.1
07/01/2022
16.36
 1,464,094 16.53 16.62 16.19 21,600 3,500 0.3
06/01/2022
16.53
 1,666,273 16.19 16.79 16.19 4,300 1,000 0.1
05/01/2022
16.19
 2,490,389 16.53 16.70 16.19 8,200 5,100 0.1
04/01/2022
16.53
 1,818,621 16.70 16.79 16.28 0 4,600 -0.1
31/12/2021
16.70
 1,540,571 17.04 17.04 16.53 29,100 0 0.6
30/12/2021
17.04
 1,617,238 17.04 17.47 16.79 24,700 6,500 0.4
29/12/2021
17.04
 2,430,269 16.11 17.21 16.11 31,300 2,000 0.6
28/12/2021
16.11
 1,719,626 16.02 16.45 16.02 4,100 300 0.1
27/12/2021
16.02
 1,354,828 16.11 16.36 15.94 1,700 4,700 -0.1
24/12/2021
16.11
 1,267,290 16.11 16.45 15.94 6,600 1,000 0.1
23/12/2021
16.11
 2,334,738 16.53 16.96 16.02 9,300 1,000 0.2
22/12/2021
16.53
 2,127,969 16.87 17.13 16.45 1,500 0 0.0
21/12/2021
16.87
 1,615,189 16.19 17.04 16.02 4,100 13,800 -0.2
20/12/2021
16.19
 2,378,449 16.70 16.70 16.19 6,100 500 0.1
17/12/2021
16.70
 3,927,900 17.21 17.21 16.62 25,900 2,700 0.5
16/12/2021
17.21
 1,565,274 17.13 17.47 17.04 2,300 6,740 -0.1
15/12/2021
17.13
 1,898,400 17.64 17.81 17.04 12,100 81,500 -1.4
14/12/2021
17.64
 2,395,513 17.47 18.07 17.13 7,400 17,500 -0.2
13/12/2021
17.47
 3,673,490 17.55 17.64 17.13 20,200 41,800 -0.4
10/12/2021
17.55
 2,281,840 16.96 17.72 16.96 28,900 500 0.6
09/12/2021
16.96
 2,103,363 16.19 17.04 16.02 69,500 12,500 1.1
08/12/2021
16.19
 6,765,562 17.64 17.64 15.94 64,258 37,940 0.5
07/12/2021
17.64
 2,715,890 16.62 17.81 16.62 405,400 500 8.1
06/12/2021
16.62
 3,531,389 17.98 18.49 16.28 21,600 4,500 0.3
03/12/2021
17.98
 3,242,982 19.17 19.34 17.98 13,200 200 0.3
02/12/2021
19.17
 1,885,201 19.17 19.43 19.09 1,600 10,000 -0.2
01/12/2021
19.17
 1,538,698 19.51 19.51 18.92 15,400 100 0.3
30/11/2021
19.51
 7,152,104 19.26 20.20 18.41 19,300 600 0.4
29/11/2021
19.26
 7,540,288 21.05 21.05 19.00 20,300 0 0.5
26/11/2021
21.05
 4,861,835 20.37 21.13 20.28 15,700 20,100 -0.1
25/11/2021
20.37
 3,267,395 19.94 20.96 19.77 35,500 2,300 0.8
24/11/2021
19.94
 2,289,259 19.77 20.28 19.60 51,000 0 1.2
23/11/2021
19.77
 2,572,982 18.75 19.77 18.15 6,100 15,000 -0.2
22/11/2021
18.75
 4,147,927 20.03 21.30 18.75 14,400 300 0.3
19/11/2021
20.03
 5,565,720 21.73 22.33 19.60 29,140 10,000 0.5
18/11/2021
21.73
 4,643,564 21.30 22.33 20.88 39,400 3,300 0.9
17/11/2021
21.30
 3,282,728 21.22 21.64 20.79 30,800 1,100 0.7
16/11/2021
21.22
 6,797,837 22.16 22.33 20.96 9,600 2,000 0.2
15/11/2021
22.16
 5,245,281 21.99 22.92 21.56 14,900 0 0.4
12/11/2021
21.99
 4,350,873 21.90 22.92 21.47 8,100 9,500 -0.0
11/11/2021
21.90
 13,238,845 20.11 22.07 20.11 7,300 146,100 -3.4
10/11/2021
20.11
 3,383,357 20.03 20.28 19.86 6,200 6,400 -0.0
09/11/2021
20.03
 3,253,699 19.77 20.37 19.68 10,500 9,500 0.0
08/11/2021
19.77
 4,024,499 19.51 20.03 19.17 30,312 200 0.7
05/11/2021
19.51
 2,994,200 19.51 19.77 19.17 14,000 1,300 0.3
04/11/2021
19.51
 4,077,534 19.00 19.68 18.75 16,000 2,500 0.3
03/11/2021
19.00
 8,303,521 20.71 21.56 19.00 16,600 33,957 -0.4
02/11/2021
20.71
 6,314,825 20.11 20.88 19.77 800 47,200 -1.1
01/11/2021
20.11
 5,882,749 20.71 20.96 20.03 5,200 4,900 0.0
29/10/2021
20.71
 5,524,557 20.88 21.05 20.37 32,700 0 0.8
28/10/2021
20.88
 7,222,997 19.86 20.96 19.86 84,100 10,820 1.8
27/10/2021
19.86
 5,774,600 19.43 20.37 19.43 27,650 9,300 0.4
26/10/2021
19.43
 4,079,400 19.60 19.77 19.00 12,200 17,230 -0.1
25/10/2021
19.60
 8,882,200 18.32 20.11 18.32 33,100 33,100 0.0
22/10/2021
18.32
 7,162,500 17.98 18.58 17.98 32,600 0 0.7
21/10/2021
17.98
 2,636,900 17.38 18.07 17.38 600 0 0.0
20/10/2021
17.38
 2,125,500 17.38 17.81 17.13 35,500 300 0.7
19/10/2021
17.38
 2,334,100 17.38 17.47 17.21 50,600 1,500 1.0
18/10/2021
17.38
 2,507,800 17.55 17.72 17.38 55,900 2,500 0
15/10/2021
17.55
 3,971,000 17.98 18.15 17.47 100 500 -0.0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/10/2021
17.98
 3,549,000 18.07 18.75 17.98 5,100 7,900 -0.1
13/10/2021
18.07
 2,095,500 18.07 18.31 17.98 4,100 11,900 -0.2
12/10/2021
18.07
 4,487,700 17.74 18.64 17.66 18,700 5,000 0.3
11/10/2021
17.74
 2,764,000 17.74 18.15 17.41 11,600 10,700 0.0
08/10/2021
17.74
 2,059,800 17.98 18.39 17.66 6,600 0 0.1
07/10/2021
17.98
 2,146,632 18.07 18.39 17.90 3,600 0 0.1
06/10/2021
18.07
 3,491,900 17.74 18.31 17.74 32,500 29,900 0.1
05/10/2021
17.74
 3,374,933 16.85 17.82 16.93 2,700 1,800 0.0
04/10/2021
16.85
 1,092,576 16.76 17.01 16.68 11,900 0 0.2
01/10/2021
16.76
 957,737 16.93 16.93 16.68 24,600 1,000 0.5
30/09/2021
16.93
 1,007,850 16.85 17.17 16.85 2,500 0 0.1
29/09/2021
16.85
 1,675,366 16.68 17.09 16.68 2,000 0 0.0
28/09/2021
16.68
 803,731 16.36 16.68 16.11 0 2,600 -0.1
27/09/2021
16.36
 1,513,491 16.60 17.17 16.36 0 2,300 -0.0
24/09/2021
16.60
 975,140 16.76 16.85 16.52 1,000 4,700 -0.1
23/09/2021
16.76
 1,712,910 17.09 17.41 16.28 300 300 0
22/09/2021
17.09
 1,256,299 16.85 17.41 16.76 20,000 10,000 0.2
21/09/2021
16.85
 2,097,796 16.76 16.93 16.19 5,300 1,000 0.1
20/09/2021
16.76
 1,398,771 17.41 17.82 16.44 0 11,700 -0.2
17/09/2021
17.41
 2,133,910 17.09 17.74 17.09 2,600 0 0.1
16/09/2021
17.09
 813,170 17.01 17.25 16.85 1,000 0 0.0
15/09/2021
17.01
 1,324,900 16.76 17.33 16.44 6,000 0 0.1
14/09/2021
16.76
 1,430,822 17.09 17.09 16.68 300 34,000 -0.7
13/09/2021
17.09
 1,965,591 17.50 17.58 16.85 2,000 0 0.0
10/09/2021
17.50
 1,297,445 17.58 17.98 17.50 0 400 -0.0
09/09/2021
17.58
 1,689,708 17.74 17.82 17.33 5,000 0 0.1
08/09/2021
17.74
 820,079 17.98 18.15 17.58 0 100 -0.0
07/09/2021
17.98
 1,776,598 18.55 18.72 17.90 5,000 400 0.1
06/09/2021
18.55
 3,816,505 18.23 19.29 18.23 9,000 100 0.2
01/09/2021
18.23
 1,368,501 18.31 18.47 18.15 11,300 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |