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)
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
27/04/2020
8.42
 259,741 8.32 8.42 8.16 0 0 0
24/04/2020
8.32
 178,962 8.32 8.32 8.16 0 0 0
23/04/2020
8.32
 482,658 8.42 8.52 8.26 0 0 0
22/04/2020
8.42
 410,493 7.96 8.42 7.81 0 0 0
21/04/2020
7.96
 403,790 8.32 8.32 7.91 0 0 0
20/04/2020
8.32
 494,686 8.52 8.52 8.21 0 0 0
17/04/2020
8.52
 513,800 8.52 8.67 8.37 20 0 0.0
16/04/2020
8.52
 290,780 8.52 8.52 8.37 0 0 0
15/04/2020
8.52
 426,339 8.37 8.67 8.37 0 0 0
14/04/2020
8.37
 384,768 8.16 8.37 8.06 0 0 0
13/04/2020
8.16
 506,400 8.26 8.32 8.06 0 0 0
10/04/2020
8.26
 1,267,710 8.06 8.83 8.26 0 200 -0.0
09/04/2020
8.06
 254,456 7.35 8.06 8.01 0 0 0
08/04/2020
7.35
 59,520 7.30 7.35 7.14 0 0 0
07/04/2020
7.30
 138,412 7.30 7.40 7.14 0 0 0
06/04/2020
7.30
 184,011 7.04 7.35 6.89 0 0 0
03/04/2020
7.04
 105,939 7.09 7.14 7.04 0 0 0
01/04/2020
7.09
 147,380 6.79 7.09 6.68 0 0 0
31/03/2020
6.79
 316,481 6.63 6.89 6.53 0 0 0
30/03/2020
6.63
 176,750 6.84 6.84 6.53 0 0 0
27/03/2020
6.84
 119,500 6.89 6.99 6.79 0 0 0
26/03/2020
6.89
 152,150 7.14 7.14 6.84 0 0 0
25/03/2020
7.14
 243,800 6.99 7.19 6.94 0 0 0
24/03/2020
6.99
 217,250 6.58 6.99 6.58 0 0 0
23/03/2020
6.58
 418,840 7.30 7.30 6.58 0 100 -0.0
20/03/2020
7.30
 165,200 7.40 7.65 7.14 0 0 0
19/03/2020
7.40
 76,100 7.55 7.55 7.19 0 2,000 -0.0
18/03/2020
7.55
 339,058 7.55 7.65 7.40 0 600 -0.0
17/03/2020
7.55
 241,530 7.04 7.55 6.68 0 0 0
16/03/2020
7.04
 211,021 6.89 7.14 6.68 0 0 0
13/03/2020
6.89
 387,975 6.99 7.14 6.33 0 0 0
12/03/2020
6.99
 563,659 7.35 7.35 6.63 0 2,730 -0.0
11/03/2020
7.35
 187,440 7.40 7.65 7.09 0 0 0
10/03/2020
7.40
 167,044 7.30 7.60 6.63 0 50 -0.0
09/03/2020
7.30
 808,911 8.06 8.06 7.30 0 0 0
06/03/2020
8.06
 76,340 8.11 8.11 8.01 0 0 0
05/03/2020
8.11
 296,170 7.96 8.16 7.96 0 12,600 -0.2
04/03/2020
7.96
 236,429 7.96 8.06 7.91 0 55 -0.0
03/03/2020
7.96
 151,871 7.96 8.16 7.96 0 0 0
02/03/2020
7.96
 148,021 7.91 8.01 7.91 0 0 0
28/02/2020
7.91
 176,830 7.96 7.96 7.75 0 0 0
27/02/2020
7.96
 346,900 8.01 8.06 7.91 0 0 0
26/02/2020
8.01
 296,933 8.16 8.21 7.86 0 0 0
25/02/2020
8.16
 201,300 7.81 8.16 7.70 0 0 0
24/02/2020
7.81
 473,790 8.21 8.21 7.70 0 0 0
21/02/2020
8.21
 361,472 7.96 8.42 7.96 0 0 0
20/02/2020
7.96
 199,410 7.91 8.01 7.86 0 0 0
19/02/2020
7.91
 131,510 7.96 8.01 7.86 0 0 0
18/02/2020
7.96
 190,857 7.86 8.01 7.86 0 0 0
17/02/2020
7.86
 208,024 8.06 8.11 7.81 0 100 -0.0
14/02/2020
8.06
 592,147 7.86 8.06 7.75 500 0 0.0
13/02/2020
7.86
 394,054 7.65 7.96 7.65 0 0 0
12/02/2020
7.65
 492,320 7.40 7.91 7.40 0 0 0
11/02/2020
7.40
 234,513 7.19 7.45 7.19 0 0 0
10/02/2020
7.19
 253,030 7.30 7.30 7.09 0 0 0
07/02/2020
7.30
 161,411 7.40 7.40 7.24 0 0 0
06/02/2020
7.40
 395,020 7.04 7.40 7.04 0 136,160 -1.9
05/02/2020
7.04
 317,730 6.94 7.19 6.99 0 1,000 -0.0
04/02/2020
6.94
 473,370 7.09 7.14 6.84 0 216,300 -2.9
03/02/2020
7.09
 916,856 7.70 7.70 6.94 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |