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)
09/04/2021
17.24
 506,846 17.24 17.44 17.18 800 0 0.0
08/04/2021
17.24
 504,804 17.31 17.44 17.11 0 0 0
07/04/2021
17.31
 878,149 17.11 17.38 16.91 0 0 0
06/04/2021
17.11
 897,080 17.38 17.38 16.98 0 0 0
05/04/2021
17.38
 697,258 17.44 17.58 17.24 34,000 1,700 0.8
02/04/2021
17.44
 889,953 17.51 17.91 17.31 100 2,400 -0.1
01/04/2021
17.51
 1,830,283 16.98 18.24 16.78 400 10,000 -0.3
31/03/2021
16.98
 568,266 16.91 17.04 16.78 0 1,700 -0.0
30/03/2021
16.91
 545,502 16.98 17.38 16.91 0 600 -0.0
29/03/2021
16.98
 678,837 16.78 17.24 16.71 0 0 0
26/03/2021
16.78
 1,151,045 16.78 17.11 16.25 24,200 0 0.6
25/03/2021
16.78
 712,089 16.78 17.18 16.58 0 100 -0.0
24/03/2021
16.78
 1,167,314 17.04 17.04 16.45 0 11,600 -0.3
23/03/2021
17.04
 877,559 17.44 17.51 16.78 1,700 3,400 -0.0
22/03/2021
17.44
 1,606,474 16.71 17.97 16.65 7,000 16,100 -0.2
19/03/2021
16.71
 793,404 16.65 16.78 16.25 0 0 0
18/03/2021
16.65
 557,910 16.85 17.04 16.51 0 0 0
17/03/2021
16.85
 1,227,240 16.38 17.24 16.32 100 700 -0.0
16/03/2021
16.38
 746,156 16.58 16.58 16.25 0 0 0
15/03/2021
16.58
 1,142,200 16.78 16.78 16.38 700 5,500 -0.1
12/03/2021
16.78
 420,665 16.98 17.11 16.71 0 2,000 -0.1
11/03/2021
16.98
 898,449 16.91 17.38 16.58 100 0 0.0
10/03/2021
16.91
 3,487,837 15.39 16.91 15.39 17,200 1,900 0.4
09/03/2021
15.39
 417,911 15.45 15.59 15.19 0 0 0
08/03/2021
15.45
 489,568 15.45 15.65 15.25 0 0 0
05/03/2021
15.45
 708,900 15.32 15.45 14.86 0 0 0
04/03/2021
15.32
 807,156 15.72 15.72 14.99 24,700 100 0.6
03/03/2021
15.72
 492,608 15.72 15.85 15.52 3,400 1,400 0.0
02/03/2021
15.72
 387,452 15.72 16.18 15.59 0 0 0
01/03/2021
15.72
 988,945 15.12 15.72 14.92 1,700 0 0.0
26/02/2021
15.12
 347,455 14.92 15.12 14.72 0 2,700 -0.1
25/02/2021
14.92
 401,808 15.12 15.19 14.92 0 0 0
24/02/2021
15.12
 542,719 15.12 15.25 14.92 0 0 0
23/02/2021
15.12
 412,298 15.19 15.32 14.99 2,700 2,500 0.0
22/02/2021
15.19
 825,834 14.99 15.59 14.99 0 0 0
19/02/2021
14.99
 464,000 15.12 15.12 14.79 200 0 0.0
18/02/2021
15.12
 663,575 15.12 15.19 14.92 0 500 -0.0
17/02/2021
15.12
 450,844 14.19 15.25 14.26 100 0 0.0
09/02/2021
14.19
 391,017 13.66 14.33 13.66 0 0 0
08/02/2021
13.66
 810,110 14.52 14.52 13.46 0 0 0
05/02/2021
14.52
 319,602 14.26 14.52 14.19 0 0 0
04/02/2021
14.26
 614,452 13.86 14.39 13.86 0 0 0
03/02/2021
13.86
 542,650 13.26 13.93 13.33 0 0 0
02/02/2021
13.26
 611,605 12.60 13.33 11.94 0 2,275 -0.0
01/02/2021
12.60
 756,000 13.66 13.86 12.34 1,600 8,000 -0.1
29/01/2021
13.66
 908,240 13.00 13.93 11.74 100 0 0.0
28/01/2021
13.00
 1,083,750 14.39 14.39 13.00 400 0 0.0
27/01/2021
14.39
 880,964 14.99 15.25 14.26 1,200 0 0.0
26/01/2021
14.99
 1,623,271 15.85 16.51 14.59 1,200 0 0.0
25/01/2021
15.85
 1,087,681 16.32 16.32 15.85 1,500 600 0.0
22/01/2021
16.32
 1,228,700 16.65 17.18 16.25 8,000 0 0.2
21/01/2021
16.65
 1,877,892 16.18 17.18 16.18 33,500 1,000 0.8
20/01/2021
16.18
 1,184,100 16.18 16.58 15.19 2,000 4,300 -0.1
19/01/2021
16.18
 1,840,243 17.04 17.58 15.39 100 14,000 -0.4
18/01/2021
17.04
 1,217,637 16.05 17.38 16.12 0 41,300 -1.1
15/01/2021
16.05
 749,629 16.12 16.51 15.98 200 600 -0.0
14/01/2021
16.12
 666,560 16.25 16.32 15.85 0 0 0
13/01/2021
16.25
 952,110 16.32 16.58 16.05 1,200 0 0.0
12/01/2021
16.32
 741,700 16.25 16.45 15.92 0 0 0
11/01/2021
16.25
 823,700 16.25 16.91 16.05 100 6,700 -0.2
08/01/2021
16.25
 1,079,630 15.98 16.58 15.92 100 18,000 -0.4
07/01/2021
15.98
 1,413,000 15.45 16.25 15.45 100 500 -0.0
06/01/2021
15.45
 1,420,712 15.85 16.25 15.45 100 0 0.0
05/01/2021
15.85
 1,151,429 14.99 15.85 14.79 6,300 7,400 -0.0
04/01/2021
14.99
 740,400 14.72 15.12 14.72 0 0 0
31/12/2020
14.72
 268,900 14.72 14.79 14.52 0 50 -0.0
30/12/2020
14.72
 617,420 14.52 14.79 14.33 500 0 0.0
29/12/2020
14.52
 901,114 14.39 14.72 14.26 2,200 0 0.0
28/12/2020
14.39
 1,062,769 14.19 14.86 14.06 0 0 0
25/12/2020
14.19
 531,846 13.79 14.19 13.79 800 0 0.0
24/12/2020
13.79
 1,102,550 14.06 14.19 13.13 0 3,000 -0.0
23/12/2020
14.06
 657,435 14.46 14.92 13.93 0 3,000 -0.1
22/12/2020
14.46
 981,835 13.86 14.59 13.79 0 0 0
21/12/2020
13.86
 868,942 13.79 14.13 13.79 0 0 0
18/12/2020
13.79
 538,804 13.79 13.86 13.66 0 1,000 -0.0
17/12/2020
13.79
 804,864 14.26 14.59 13.66 1,700 0 0.0
16/12/2020
14.26
 515,452 13.73 14.46 13.86 0 0 0
15/12/2020
13.73
 2,031,448 13.33 14.06 13.26 0 0 0
14/12/2020
13.33
 539,865 13.13 13.53 13.13 0 0 0
11/12/2020
13.13
 307,264 13.20 13.26 13.07 0 0 0
10/12/2020
13.20
 755,235 13.33 13.40 13.07 0 0 0
09/12/2020
13.33
 301,251 13.26 13.60 13.26 0 4,200 -0.1
08/12/2020
13.26
 490,574 13.40 13.46 13.20 0 0 0
07/12/2020
13.40
 705,497 13.20 13.60 13.20 0 0 0
04/12/2020
13.20
 540,197 13.26 13.40 13.13 4,300 0 0.1
03/12/2020
13.26
 307,339 13.40 13.46 13.20 0 0 0
02/12/2020
13.40
 944,580 13.13 13.53 13.13 1,000 20 0.0
01/12/2020
13.13
 517,563 13.20 13.20 12.80 0 0 0
30/11/2020
13.20
 1,269,460 12.73 13.60 12.73 0 0 0
27/11/2020
12.73
 302,229 12.60 12.73 12.40 0 0 0
26/11/2020
12.60
 323,502 12.80 12.87 12.47 0 0 0
25/11/2020
12.80
 244,403 12.93 13.07 12.73 0 0 0
24/11/2020
12.93
 435,688 13.00 13.13 12.67 3,000 0 0.1
23/11/2020
13.00
 969,581 12.47 13.20 12.34 0 0 0
20/11/2020
12.47
 283,265 12.47 12.53 12.34 0 600 -0.0
19/11/2020
12.47
 352,507 12.53 12.53 12.34 0 0 0
18/11/2020
12.53
 308,543 12.53 12.60 12.40 0 0 0
17/11/2020
12.53
 269,560 12.47 12.73 12.47 20,000 0 0.4
16/11/2020
12.47
 334,450 12.53 12.73 12.40 0 0 0
13/11/2020
12.53
 234,657 12.47 12.60 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |