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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |