CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

10.70
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
(2026-02-11) 		-0.40 -3.60% 3,780,800 40,500 0.4
9.80
11.30
10.70
2 tháng
(2026-01-12) 		-0.70 -6.14% 9,006,500 25,900 0.3
9.80
11.90
10.70
3 tháng
(2025-12-15) 		-0.30 -2.73% 12,444,000 31,500 0.3
9.80
11.90
10.70
6 tháng
(2025-09-15) 		-1.80 -14.40% 36,626,900 -53,200 -0.7
9.80
13.90
10.70
12 tháng
(2025-03-18) 		1.51 16.44% 98,202,100 -20,800 -0.2
6.73
14.10
10.70
24 tháng
(2024-03-25) 		-0.29 -2.63% 150,915,622 -962,899 -9.9
6.73
14.10
10.70
36 tháng
(2023-03-29) 		3.69 52.63% 232,771,593 -451,924 -4.2
6.73
14.10
10.70
60 tháng
(2021-04-08) 		-6.54 -37.95% 769,449,711 435,127 12.9
5.49
22.16
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |