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)
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
31/01/2020
7.70
 412,600 7.96 7.96 7.70 0 0 0
30/01/2020
7.96
 400,030 8.57 8.57 7.81 0 200,000 -3.1
22/01/2020
8.57
 217,200 7.96 8.57 7.86 0 18,800 -0.3
21/01/2020
7.96
 211,030 7.81 7.96 7.81 0 0 0
20/01/2020
7.81
 105,020 7.81 7.91 7.81 0 0 0
17/01/2020
7.81
 266,690 7.91 7.96 7.81 0 0 0
16/01/2020
7.91
 158,510 7.96 8.01 7.81 0 0 0
15/01/2020
7.96
 123,739 7.81 7.96 7.75 0 0 0
14/01/2020
7.81
 170,950 7.81 7.96 7.75 0 0 0
13/01/2020
7.81
 345,454 7.96 8.06 7.70 0 0 0
10/01/2020
7.96
 717,015 8.32 8.32 7.81 0 3,450 -0.1
09/01/2020
8.32
 477,942 8.16 8.32 8.16 0 185,500 -3.0
08/01/2020
8.16
 781,100 8.47 8.47 8.01 0 0 0
07/01/2020
8.47
 177,357 8.42 8.57 8.42 0 0 0
06/01/2020
8.42
 562,250 8.57 8.62 8.37 0 0 0
03/01/2020
8.57
 822,895 9.08 9.13 8.57 0 135,400 -2.3
02/01/2020
9.08
 210,187 8.98 9.08 8.98 0 0 0
31/12/2019
8.98
 203,780 8.83 8.98 8.77 0 500 -0.0
30/12/2019
8.83
 399,465 8.93 9.03 8.83 0 0 0
27/12/2019
8.93
 388,100 9.08 9.13 8.93 0 0 0
26/12/2019
9.08
 403,324 9.08 9.18 8.98 0 0 0
25/12/2019
9.08
 775,790 9.08 9.39 9.03 0 0 0
24/12/2019
9.08
 304,706 9.18 9.23 9.03 0 0 0
23/12/2019
9.18
 592,850 9.08 9.29 8.98 0 0 0
20/12/2019
9.08
 871,841 8.62 9.23 8.62 0 0 0
19/12/2019
8.62
 154,530 8.62 8.67 8.57 0 0 0
18/12/2019
8.62
 346,275 8.77 8.77 8.57 0 0 0
17/12/2019
8.77
 265,166 8.83 8.83 8.72 0 0 0
16/12/2019
8.83
 207,967 8.77 8.83 8.67 0 0 0
13/12/2019
8.77
 580,150 8.88 8.93 8.72 100 0 0.0
12/12/2019
8.88
 383,070 8.42 8.88 8.47 0 0 0
11/12/2019
8.42
 132,952 8.47 8.52 8.37 0 0 0
10/12/2019
8.47
 69,500 8.47 8.47 8.37 0 0 0
09/12/2019
8.47
 130,400 8.42 8.47 8.37 0 0 0
06/12/2019
8.42
 209,600 8.42 8.47 8.37 0 70,300 -1.2
05/12/2019
8.42
 217,500 8.52 8.52 8.42 0 110,000 -1.8
04/12/2019
8.52
 109,230 8.47 8.52 8.42 0 0 0
03/12/2019
8.47
 126,150 8.42 8.47 8.37 0 0 0
02/12/2019
8.42
 181,510 8.37 8.52 8.37 0 0 0
29/11/2019
8.37
 78,200 8.37 8.42 8.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |