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) 		-0.20 -1.75% 4,677,500 13,200 0.1
11.20
11.90
11.40
2 tháng
(2025-12-01) 		-0.30 -2.61% 7,976,900 10,700 0.1
10.90
11.90
11.40
3 tháng
(2025-10-30) 		-1.40 -11.11% 12,605,400 -141,600 -1.7
10.90
12.60
11.40
6 tháng
(2025-08-01) 		0.10 0.90% 63,397,300 -40,000 -0.5
10.90
14.10
11.40
12 tháng
(2025-02-03) 		2.86 34.34% 99,619,546 -234,300 -2.2
6.73
14.10
11.40
24 tháng
(2024-02-15) 		1.06 10.49% 158,371,657 -423,199 -3.5
6.73
14.10
11.40
36 tháng
(2023-02-13) 		4.57 68.89% 233,249,260 -491,404 -4.6
6.63
14.10
11.40
60 tháng
(2021-02-23) 		-3.92 -25.93% 791,543,901 467,927 14.0
5.49
22.16
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
14.33
 314,000 13.93 14.39 13.93 24,700 0 0.5
12/07/2021
13.93
 713,590 14.26 14.39 13.26 100 0 0.0
09/07/2021
14.26
 366,900 14.86 14.99 14.26 15,500 0 0.3
08/07/2021
14.86
 564,405 14.26 14.92 14.39 15,400 0 0.3
07/07/2021
14.26
 607,900 13.93 14.59 13.79 0 1,200 -0.0
06/07/2021
13.93
 612,056 15.19 15.32 13.93 10,000 0 0.2
05/07/2021
15.19
 498,970 15.45 15.45 15.12 0 300 -0.0
02/07/2021
15.45
 392,600 15.45 15.52 15.32 0 0 0
01/07/2021
15.45
 362,640 15.25 15.45 15.25 0 0 0
30/06/2021
15.25
 533,200 15.19 15.52 15.05 100 0 0.0
29/06/2021
15.19
 600,610 15.39 15.39 15.05 0 1,500 -0.0
28/06/2021
15.39
 330,130 15.25 15.52 15.25 0 0 0
25/06/2021
15.25
 340,239 15.25 15.39 15.19 0 0 0
24/06/2021
15.25
 440,605 15.39 15.45 15.19 0 0 0
23/06/2021
15.39
 494,277 15.72 15.72 15.32 0 3,000 -0.1
22/06/2021
15.72
 748,640 15.78 16.05 15.65 0 0 0
21/06/2021
15.78
 700,189 16.12 16.18 15.78 0 0 0
18/06/2021
16.12
 875,380 16.18 16.45 16.12 500 0 0.0
17/06/2021
16.18
 963,000 15.85 16.38 15.52 1,200 1,000 0.0
16/06/2021
15.85
 620,345 15.65 16.05 15.59 0 500 -0.0
15/06/2021
15.65
 524,406 15.59 16.51 15.52 0 0 0
14/06/2021
15.59
 936,570 15.32 15.85 15.12 0 0 0
11/06/2021
15.32
 443,724 15.25 15.52 15.12 200 0 0.0
10/06/2021
15.25
 505,560 15.59 15.65 15.05 0 0 0
09/06/2021
15.59
 528,050 15.32 15.85 15.05 0 0 0
08/06/2021
15.32
 816,400 16.18 16.32 15.32 100 0 0.0
07/06/2021
16.18
 1,120,316 16.58 16.65 15.72 0 0 0
04/06/2021
16.58
 1,212,225 16.78 16.91 16.25 600 0 0.0
03/06/2021
16.78
 972,269 16.71 17.04 16.51 200 2,900 -0.1
02/06/2021
16.71
 903,714 16.65 17.18 16.32 300 300 0
01/06/2021
16.65
 2,073,186 15.72 16.91 15.39 300 7,000 -0.2
31/05/2021
15.72
 586,241 15.78 15.85 15.39 0 0 0
28/05/2021
15.78
 873,564 15.45 15.92 15.12 5,600 0 0.1
27/05/2021
15.45
 651,710 14.92 15.52 14.72 100 0 0.0
26/05/2021
14.92
 738,000 15.32 15.32 14.66 300 0 0.0
25/05/2021
15.32
 731,100 15.85 15.92 15.25 7,200 0 0.2
24/05/2021
15.85
 607,937 15.19 15.98 15.12 1,000 9,200 -0.2
21/05/2021
15.19
 613,510 14.66 15.25 14.59 1,100 0 0.0
20/05/2021
14.66
 413,845 14.79 14.86 14.59 200 0 0.0
19/05/2021
14.79
 311,558 14.72 14.79 14.59 100 0 0.0
18/05/2021
14.72
 328,715 14.92 14.99 14.59 700 100 0.0
17/05/2021
14.92
 458,799 14.66 15.25 14.59 0 0 0
14/05/2021
14.66
 298,970 14.66 14.79 14.59 0 0 0
13/05/2021
14.66
 416,200 14.79 14.79 14.52 700 0 0.0
12/05/2021
14.79
 457,730 14.79 14.79 14.39 0 0 0
11/05/2021
14.79
 419,960 14.66 14.99 14.59 0 0 0
10/05/2021
14.66
 405,935 14.86 14.86 14.52 0 4,100 -0.1
07/05/2021
14.86
 430,144 14.99 15.05 14.59 0 0 0
06/05/2021
14.99
 497,020 15.05 15.19 14.99 0 5,000 -0.1
05/05/2021
15.05
 334,553 14.99 15.25 14.86 0 0 0
04/05/2021
14.99
 299,966 15.12 15.12 14.39 2,000 0 0.0
29/04/2021
15.12
 316,127 15.25 15.45 15.05 0 0 0
28/04/2021
15.25
 323,107 15.12 15.45 14.59 0 59 -0.0
27/04/2021
15.12
 309,510 15.32 15.39 14.99 0 0 0
26/04/2021
15.32
 546,152 15.25 15.98 15.25 0 1,000 -0.0
23/04/2021
15.25
 512,894 14.13 15.25 13.13 0 0 0
22/04/2021
14.13
 1,130,571 15.52 15.65 14.13 2,200 0 0.1
20/04/2021
15.52
 958,607 16.18 16.45 15.52 0 0 0
19/04/2021
16.18
 723,841 16.58 16.58 15.92 0 100 -0.0
16/04/2021
16.58
 1,036,535 17.04 17.04 15.92 0 0 0
15/04/2021
17.04
 529,213 17.38 17.51 16.98 0 0 0
14/04/2021
17.38
 654,068 17.18 17.51 17.11 500 0 0.0
13/04/2021
17.18
 1,449,440 17.31 17.77 17.11 500 0 0.0
12/04/2021
17.31
 771,006 17.24 17.38 17.18 100 0 0.0
09/04/2021
17.24
 506,846 17.24 17.44 17.18 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |