CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

8.90
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
(2026-06-29) 		-1.80 -16.82% 3,389,300 -18,000 0
8.90
10.90
8.90
2 tháng
(2026-06-01) 		-1.70 -16.04% 6,546,000 -16,900 0
8.90
10.90
8.90
3 tháng
(2026-05-04) 		-1.40 -13.59% 10,561,600 -29,900 0
8.90
11.50
8.90
6 tháng
(2026-01-30) 		-2.40 -21.24% 22,150,800 -55,000 0.4
8.90
11.50
8.90
12 tháng
(2025-08-04) 		-2.40 -21.24% 85,683,200 -109,800 -0.2
8.90
14.10
8.90
24 tháng
(2024-08-08) 		0.56 6.76% 133,724,588 -652,422 -5.2
6.73
14.10
8.90
36 tháng
(2023-08-14) 		-2.94 -24.84% 212,329,169 -541,525 -4.0
6.73
14.10
8.90
60 tháng
(2021-08-24) 		-7.54 -45.86% 692,965,622 325,486 12.6
5.49
22.16
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |