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)
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
31/07/2020
8.98
 153,100 8.98 9.08 8.67 0 0 0
30/07/2020
8.98
 226,528 9.08 9.44 8.93 0 0 0
29/07/2020
9.08
 741,978 9.23 9.34 8.62 4,900 0 0.1
28/07/2020
9.23
 417,640 8.52 9.29 8.93 0 0 0
27/07/2020
8.52
 771,210 9.18 9.18 8.32 0 0 0
24/07/2020
9.18
 756,500 9.74 10.00 8.77 2,300 0 0.0
23/07/2020
9.74
 162,000 9.74 9.80 9.64 0 0 0
22/07/2020
9.74
 194,000 9.90 10.00 9.74 0 0 0
21/07/2020
9.90
 331,528 10.15 11.12 9.69 12,300 0 0.2
20/07/2020
10.15
 296,201 10.00 10.97 9.95 0 0 0
17/07/2020
10.00
 153,170 9.85 10.05 9.85 0 0 0
16/07/2020
9.85
 469,130 9.59 9.90 9.64 0 0 0
15/07/2020
9.59
 148,630 9.69 9.90 9.59 0 5,800 -0.1
14/07/2020
9.69
 168,640 9.59 9.69 9.49 0 0 0
13/07/2020
9.59
 268,900 9.59 10.51 9.49 0 100 -0.0
10/07/2020
9.59
 193,700 9.59 10.20 9.49 1,000 0 0.0
09/07/2020
9.59
 266,500 9.34 10.25 9.39 0 100 -0.0
08/07/2020
9.34
 144,103 9.34 9.59 9.29 0 0 0
07/07/2020
9.34
 218,220 9.39 9.39 9.23 800 0 0.0
06/07/2020
9.39
 158,807 9.34 9.59 9.29 300 0 0.0
03/07/2020
9.34
 139,120 9.29 9.64 9.29 0 0 0
02/07/2020
9.29
 378,571 9.08 9.95 9.13 0 0 0
01/07/2020
9.08
 104,910 8.93 9.13 8.88 2,000 0 0.0
30/06/2020
8.93
 244,040 8.93 9.18 8.83 0 0 0
29/06/2020
8.93
 463,868 9.13 9.18 8.83 100 0 0.0
26/06/2020
9.13
 162,000 9.08 9.29 9.13 0 0 0
25/06/2020
9.08
 262,700 9.18 9.18 9.03 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |