CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

10.40
-0.10
(-0.95%)
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
(2026-03-31) 		0.20 1.96% 4,531,300 -48,800 0.1
10
10.70
10.40
2 tháng
(2026-03-02) 		-0.60 -5.45% 8,810,100 -42,100 0.2
9.80
11
10.40
3 tháng
(2026-01-30) 		-0.90 -7.96% 11,723,800 -25,100 0.4
9.80
11.30
10.40
6 tháng
(2025-11-03) 		-1.90 -15.45% 24,382,100 -189,600 -1.6
9.80
12.30
10.40
12 tháng
(2025-05-05) 		2.25 27.65% 98,295,500 -85,100 -0.3
8.15
14.10
10.40
24 tháng
(2024-05-10) 		0.83 8.69% 148,538,293 -1,200,288 -11.8
6.73
14.10
10.40
36 tháng
(2023-05-16) 		2.06 24.75% 231,076,443 -508,762 -4.2
6.73
14.10
10.40
60 tháng
(2021-05-26) 		-4.52 -30.31% 758,636,648 364,086 12.8
5.49
22.16
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
9.18
 486,260 9.23 9.39 9.13 0 0 0
23/06/2020
9.23
 215,937 9.29 9.59 9.08 0 0 0
22/06/2020
9.29
 249,680 9.03 9.44 9.08 0 0 0
19/06/2020
9.03
 224,830 8.93 9.08 8.88 0 0 0
18/06/2020
8.93
 254,558 8.98 9.18 8.77 0 0 0
17/06/2020
8.98
 281,400 8.93 9.03 8.77 0 0 0
16/06/2020
8.93
 280,679 8.67 8.98 8.72 0 0 0
15/06/2020
8.67
 787,893 8.42 9.23 8.42 2,000 600 0.0
12/06/2020
8.42
 792,243 8.62 8.62 8.11 1,700 0 0.0
11/06/2020
8.62
 655,995 9.54 9.59 8.62 3,300 0 0.1
10/06/2020
9.54
 451,502 9.49 10.20 9.18 0 0 0
09/06/2020
9.49
 938,689 9.74 10.71 8.83 0 0 0
08/06/2020
9.74
 718,459 10.46 10.46 9.69 0 1,120 -0.0
05/06/2020
10.46
 357,515 10.46 10.46 10.15 0 0 0
04/06/2020
10.46
 700,230 10.15 11.12 10.15 0 5,000 -0.1
03/06/2020
10.15
 824,205 9.59 10.51 9.54 0 0 0
02/06/2020
9.59
 719,360 9.34 9.69 9.34 0 0 0
01/06/2020
9.34
 468,973 9.03 9.49 9.18 0 0 0
29/05/2020
9.03
 78,520 9.08 9.13 8.98 0 0 0
28/05/2020
9.08
 133,320 9.03 9.08 8.93 0 0 0
27/05/2020
9.03
 265,040 9.18 9.18 8.98 0 9,200 -0.2
26/05/2020
9.18
 256,610 9.08 9.44 9.08 0 0 0
25/05/2020
9.08
 407,015 8.62 9.18 8.62 0 0 0
22/05/2020
8.62
 566,120 8.67 8.72 8.37 0 0 0
21/05/2020
8.67
 171,005 8.67 8.72 8.57 0 0 0
20/05/2020
8.67
 148,322 8.57 8.67 8.52 0 0 0
19/05/2020
8.57
 358,570 8.57 8.77 8.52 0 0 0
18/05/2020
8.57
 97,935 8.57 8.67 8.52 0 0 0
15/05/2020
8.57
 218,840 8.67 8.67 8.47 0 0 0
14/05/2020
8.67
 203,600 8.77 8.77 8.62 0 0 0
13/05/2020
8.77
 379,515 8.67 8.83 8.57 0 0 0
12/05/2020
8.67
 485,303 8.42 8.67 8.32 0 0 0
11/05/2020
8.42
 125,760 8.47 8.47 8.37 0 0 0
08/05/2020
8.47
 408,686 8.26 8.67 8.21 0 0 0
07/05/2020
8.26
 162,903 8.32 8.32 8.21 0 0 0
06/05/2020
8.32
 686,950 8.37 8.42 7.55 0 0 0
05/05/2020
8.37
 273,630 8.26 8.37 8.26 0 0 0
04/05/2020
8.26
 211,340 8.42 8.42 8.21 0 0 0
29/04/2020
8.42
 218,563 8.37 8.42 8.32 0 0 0
28/04/2020
8.37
 122,830 8.42 8.42 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |