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)
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
12/11/2020
12.47
 227,227 12.47 12.53 12.34 600 0 0.0
11/11/2020
12.47
 219,640 12.34 12.47 12.27 0 0 0
10/11/2020
12.34
 473,445 12.34 12.60 12.27 0 0 0
09/11/2020
12.34
 473,832 12.07 12.34 11.94 0 0 0
06/11/2020
12.07
 101,570 12.07 12.14 11.94 0 0 0
05/11/2020
12.07
 132,610 12.00 12.60 11.94 0 0 0
04/11/2020
12.00
 266,160 12.07 12.20 11.94 0 0 0
03/11/2020
12.07
 215,360 12.00 12.07 11.94 0 0 0
02/11/2020
12.00
 157,599 11.81 12.00 11.74 0 0 0
30/10/2020
11.81
 317,992 11.87 12.00 11.67 0 0 0
29/10/2020
11.87
 480,170 11.87 12.00 11.74 0 0 0
28/10/2020
11.87
 565,498 12.14 13.33 11.81 0 0 0
27/10/2020
12.14
 439,463 12.07 12.20 12.00 0 0 0
26/10/2020
12.07
 268,182 12.27 12.60 12.07 0 0 0
23/10/2020
12.27
 222,697 12.07 12.60 12.07 0 0 0
22/10/2020
12.07
 213,358 12.07 12.14 12.00 0 0 0
21/10/2020
12.07
 322,700 12.14 12.20 12.07 0 0 0
20/10/2020
12.14
 223,100 12.27 12.60 12.00 0 8,100 -0.1
19/10/2020
12.27
 364,900 12.20 12.40 11.14 0 0 0
16/10/2020
12.20
 533,400 12.20 12.60 12.00 0 0 0
15/10/2020
12.20
 855,000 12.60 12.60 12.14 1,000 1,000 0.0
14/10/2020
12.60
 711,000 12.87 13.13 12.60 0 0 0
13/10/2020
12.87
 545,400 12.87 13.00 12.60 0 0 0
12/10/2020
12.87
 1,139,300 13.13 13.66 12.73 0 0 0
09/10/2020
13.13
 2,291,874 12.00 13.20 12.27 1,000 100 0.0
08/10/2020
12.00
 397,674 12.20 12.60 11.94 0 0 0
07/10/2020
12.20
 412,637 12.34 12.60 12.20 0 0 0
06/10/2020
12.34
 354,080 12.34 12.60 12.20 0 0 0
05/10/2020
12.34
 538,335 12.27 12.60 12.14 0 0 0
02/10/2020
12.27
 865,774 12.40 12.60 11.67 0 0 0
01/10/2020
12.40
 700,044 12.27 12.60 12.14 0 3,800 -0.1
30/09/2020
12.27
 1,239,830 11.54 12.27 11.54 0 0 0
29/09/2020
11.54
 1,784,054 11.08 11.61 11.01 8,100 0 0.1
28/09/2020
11.08
 373,874 11.08 11.21 11.01 0 0 0
25/09/2020
11.08
 287,750 11.08 11.21 10.94 0 0 0
24/09/2020
11.08
 183,031 11.08 11.21 10.88 1,500 0 0.0
23/09/2020
11.08
 269,493 10.94 11.14 10.81 0 0 0
22/09/2020
10.94
 287,168 11.14 11.21 10.94 0 0 0
21/09/2020
11.14
 203,967 11.27 11.27 11.08 0 0 0
18/09/2020
11.27
 140,470 11.21 11.34 11.01 0 0 0
17/09/2020
11.21
 260,255 11.14 11.21 10.94 0 0 0
16/09/2020
11.14
 175,215 11.08 11.27 11.01 0 0 0
15/09/2020
11.08
 244,870 10.94 11.27 10.74 0 0 0
14/09/2020
10.94
 520,696 10.48 11.47 10.41 0 0 0
11/09/2020
10.48
 339,072 10.55 11.54 10.41 0 0 0
10/09/2020
10.55
 149,236 10.55 10.61 10.41 0 0 0
09/09/2020
10.55
 140,270 10.55 10.55 10.35 0 0 0
08/09/2020
10.55
 229,893 10.48 10.55 10.35 0 0 0
07/09/2020
10.48
 175,764 10.41 10.61 10.41 0 0 0
04/09/2020
10.41
 156,100 10.48 10.48 10.21 0 0 0
03/09/2020
10.48
 204,400 10.35 10.48 10.15 0 0 0
01/09/2020
10.35
 118,036 10.28 10.35 10.08 0 0 0
31/08/2020
10.28
 183,415 10.41 10.61 10.15 0 0 0
28/08/2020
10.41
 189,166 10.35 10.61 10.28 0 0 0
27/08/2020
10.35
 440,327 10.41 11.41 10.28 0 0 0
26/08/2020
10.41
 414,167 10.01 11.01 9.95 0 0 0
25/08/2020
10.01
 241,754 10.08 10.15 10.01 0 0 0
24/08/2020
10.08
 519,510 10.01 10.08 9.95 0 0 0
21/08/2020
10.01
 504,490 10.01 10.21 9.88 0 0 0
20/08/2020
10.01
 126,660 10.08 11.08 9.95 0 0 0
19/08/2020
10.08
 175,775 9.95 10.94 9.82 0 0 0
18/08/2020
9.95
 226,220 9.88 9.95 9.82 0 0 0
17/08/2020
9.88
 305,250 9.95 10.21 9.75 5,000 0 0.1
14/08/2020
9.95
 435,170 9.95 10.21 9.75 0 0 0
13/08/2020
9.95
 302,590 9.95 10.21 9.82 0 0 0
12/08/2020
9.95
 244,080 10.01 10.01 9.75 0 0 0
11/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
11/08/2020
10.01
 781,080 9.49 10.01 9.68 0 12,800 -0.2
10/08/2020
9.49
 891,250 9.54 10.46 9.49 1,200 4,400 -0.1
07/08/2020
9.54
 499,610 9.69 9.80 9.54 0 0 0
06/08/2020
9.69
 264,730 9.69 9.95 9.59 5,600 100 0.1
05/08/2020
9.69
 479,520 9.49 9.69 9.39 500 0 0.0
04/08/2020
9.49
 283,790 9.44 10.36 9.44 0 0 0
03/08/2020
9.44
 413,150 8.98 9.85 9.03 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |