CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

11.60
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
(2025-11-05) 		-0.70 -5.69% 3,946,100 -67,300 -0.8
11.40
12.30
11.60
2 tháng
(2025-10-06) 		-1.40 -10.77% 16,743,100 -189,800 -2.4
11.40
13.90
11.60
3 tháng
(2025-09-08) 		-0.60 -4.92% 26,873,300 -331,000 -3.9
11.40
13.90
11.60
6 tháng
(2025-06-09) 		2.70 30.34% 73,225,000 -33,800 -0.4
8.90
14.10
11.60
12 tháng
(2024-12-10) 		3.17 37.58% 95,179,425 -253,800 -2.4
6.73
14.10
11.60
24 tháng
(2023-12-18) 		2.60 28.89% 158,506,469 -462,421 -3.9
6.73
14.10
11.60
36 tháng
(2022-12-21) 		5.25 82.75% 230,121,611 -491,304 -4.6
6.35
14.10
11.60
60 tháng
(2020-12-31) 		-3.12 -21.21% 813,442,538 410,002 12.7
5.49
22.16
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
18.31
 2,300,653 17.90 18.72 17.66 100 7,400 -0.2
30/08/2021
17.90
 1,464,784 17.66 18.23 17.66 0 0 0
27/08/2021
17.66
 1,523,890 16.93 17.66 16.60 0 24,800 -0.5
26/08/2021
16.93
 1,192,864 17.01 17.41 16.60 0 300 -0.0
25/08/2021
17.01
 1,010,440 16.44 17.01 16.44 0 0 0
24/08/2021
16.44
 1,817,457 16.44 16.76 16.11 31,300 0 0.6
23/08/2021
16.44
 3,085,767 17.90 17.98 16.44 600 0 0.0
20/08/2021
17.90
 3,744,000 19.37 19.45 17.50 0 0 0
19/08/2021
19.37
 1,800,900 18.88 19.45 18.72 200 0 0.0
18/08/2021
18.88
 2,405,300 18.80 19.12 18.64 500 0 0.0
17/08/2021
18.80
 2,115,300 18.80 18.88 18.39 0 0 0
16/08/2021
18.80
 2,800,900 19.12 19.77 18.80 400 7,300 -0.2
13/08/2021
19.12
 2,550,843 18.88 19.37 18.15 0 4,100 -0.1
12/08/2021
18.88
 4,029,043 18.39 19.12 17.90 1,000 900 0.0
11/08/2021
18.39
 3,733,675 18.15 19.12 17.98 1,600 3,300 -0.0
10/08/2021
18.15
 2,423,752 18.15 18.47 17.90 1,700 3,000 -0.0
09/08/2021
18.15
 3,064,595 17.58 18.39 17.25 100 28,600 -0.6
06/08/2021
17.58
 3,264,700 16.60 18.23 16.52 700 0 0.0
05/08/2021
16.60
 1,678,000 16.44 16.85 16.28 0 0 0
04/08/2021
16.44
 3,485,000 15.79 16.60 15.79 36,400 35,000 0.0
03/08/2021
15.79
 615,900 15.54 15.79 15.46 1,300 0 0.0
02/08/2021
15.54
 773,900 15.71 16.11 15.38 0 19,400 -0.4
30/07/2021
15.71
 1,069,000 15.30 15.87 15.14 100 0 0.0
29/07/2021
15.30
 972,700 15.79 15.87 15.30 4,300 0 0.1
28/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
28/07/2021
15.79
 628,900 15.85 16.85 15.46 11,200 23,600 -0.2
27/07/2021
15.85
 1,175,022 16.12 16.38 15.65 2,000 0 0.0
26/07/2021
16.12
 1,545,705 15.59 16.25 15.25 3,100 400 0.1
23/07/2021
15.59
 1,471,615 15.25 15.72 15.25 21,600 2,400 0.4
22/07/2021
15.25
 679,907 14.99 15.39 14.79 3,500 4,000 -0.0
21/07/2021
14.99
 250,769 14.86 15.12 14.86 2,000 5,300 -0.1
20/07/2021
14.86
 461,832 14.39 14.86 13.93 22,000 15,100 0.2
19/07/2021
14.39
 497,036 15.12 15.12 14.26 4,000 0 0.1
16/07/2021
15.12
 488,330 15.39 15.59 15.05 13,000 38,400 -0.6
15/07/2021
15.39
 654,187 14.92 15.45 14.92 12,200 0 0.3
14/07/2021
14.92
 665,837 14.33 14.92 14.26 1,000 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |