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)
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
28/11/2019
8.37
 219,520 8.47 8.47 8.37 0 0 0
27/11/2019
8.47
 68,878 8.42 8.47 8.42 0 0 0
26/11/2019
8.42
 87,172 8.42 8.47 8.42 0 50 -0.0
25/11/2019
8.42
 92,910 8.47 8.47 8.37 0 0 0
22/11/2019
8.47
 185,000 8.47 8.52 8.42 0 0 0
21/11/2019
8.47
 300,100 8.52 8.57 8.47 0 137,300 -2.3
20/11/2019
8.52
 287,453 8.62 8.62 8.47 0 68,200 -1.1
19/11/2019
8.62
 73,490 8.62 8.62 8.57 0 0 0
18/11/2019
8.62
 363,831 8.62 8.72 8.57 0 0 0
15/11/2019
8.62
 455,325 8.57 8.62 8.52 0 0 0
14/11/2019
8.57
 903,800 8.42 8.57 8.42 0 0 0
13/11/2019
8.42
 148,410 8.52 8.52 8.42 0 0 0
12/11/2019
8.52
 229,185 8.42 8.52 8.32 0 1,000 -0.0
11/11/2019
8.42
 60,479 8.52 8.52 8.42 0 1,000 -0.0
08/11/2019
8.52
 93,500 8.52 8.52 8.42 0 0 0
07/11/2019
8.52
 403,020 8.47 8.52 8.37 0 261,400 -4.3
06/11/2019
8.47
 244,350 8.42 8.52 8.37 0 0 0
05/11/2019
8.42
 164,704 8.47 8.47 8.37 0 0 0
04/11/2019
8.47
 170,500 8.47 8.52 8.37 0 0 0
01/11/2019
8.47
 292,389 8.47 8.57 8.42 0 0 0
31/10/2019
8.47
 199,875 8.42 8.47 8.32 0 575 -0.0
30/10/2019
8.42
 138,910 8.47 8.47 8.37 0 0 0
29/10/2019
8.47
 125,660 8.52 8.52 8.37 0 0 0
28/10/2019
8.52
 514,743 8.52 8.62 8.26 0 0 0
25/10/2019
8.52
 287,340 8.37 8.57 8.37 0 0 0
24/10/2019
8.37
 160,540 8.42 8.42 8.32 0 0 0
23/10/2019
8.42
 194,150 8.42 8.47 8.37 0 0 0
22/10/2019
8.42
 450,210 8.42 8.42 8.26 0 104,170 -1.7
21/10/2019
8.42
 475,460 8.62 8.62 8.37 0 0 0
18/10/2019
8.62
 226,080 8.77 8.88 8.62 0 0 0
17/10/2019
8.77
 122,474 8.77 8.83 8.67 0 0 0
16/10/2019
8.77
 304,370 8.93 8.93 8.77 0 0 0
15/10/2019
8.93
 402,970 8.57 8.93 8.57 0 0 0
14/10/2019
8.57
 329,455 8.52 8.62 8.47 0 2,500 -0.0
11/10/2019
8.52
 127,105 8.52 8.57 8.52 0 0 0
10/10/2019
8.52
 107,340 8.62 8.62 8.52 0 0 0
09/10/2019
8.62
 138,810 8.52 8.62 8.47 0 0 0
08/10/2019
8.52
 211,210 8.57 8.62 8.47 0 700 -0.0
07/10/2019
8.57
 112,401 8.62 8.67 8.57 0 0 0
04/10/2019
8.62
 181,550 8.57 8.67 8.57 0 0 0
03/10/2019
8.57
 216,420 8.67 8.67 8.57 0 0 0
02/10/2019
8.67
 351,751 8.83 8.83 8.62 0 94,700 -1.6
01/10/2019
8.83
 164,620 8.77 8.83 8.72 0 0 0
30/09/2019
8.77
 125,329 8.83 8.83 8.67 0 0 0
27/09/2019
8.83
 381,189 8.72 8.93 8.72 40 0 0.0
26/09/2019
8.72
 311,799 8.67 8.72 8.62 0 100 -0.0
25/09/2019
8.67
 126,655 8.62 8.67 8.52 0 0 0
24/09/2019
8.62
 172,524 8.57 8.67 8.52 200 0 0.0
23/09/2019
8.57
 300,255 8.57 8.72 8.57 0 0 0
20/09/2019
8.57
 202,929 8.67 8.72 8.57 0 0 0
19/09/2019
8.67
 163,400 8.72 8.72 8.62 0 0 0
18/09/2019
8.72
 349,130 8.57 8.77 8.57 0 0 0
17/09/2019
8.57
 180,840 8.57 8.62 8.47 500 0 0.0
16/09/2019
8.57
 706,625 8.72 8.83 8.47 0 0 0
13/09/2019
8.72
 367,887 8.57 8.77 8.57 0 0 0
12/09/2019
8.57
 314,720 8.47 8.67 8.47 0 0 0
11/09/2019
8.47
 124,864 8.37 8.57 8.37 0 0 0
10/09/2019
8.37
 1,018,030 8.57 8.57 8.32 0 5,000 -0.1
09/09/2019
8.57
 261,130 8.83 8.83 8.57 100 5,000 -0.1
06/09/2019
8.83
 109,380 8.72 8.83 8.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |