CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

10.50
-0.20
(-1.87%)
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
(2026-02-11) 		-0.40 -3.60% 3,780,800 40,500 0.4
9.80
11.30
10.70
2 tháng
(2026-01-12) 		-0.70 -6.14% 9,006,500 25,900 0.3
9.80
11.90
10.70
3 tháng
(2025-12-15) 		-0.30 -2.73% 12,444,000 31,500 0.3
9.80
11.90
10.70
6 tháng
(2025-09-15) 		-1.80 -14.40% 36,626,900 -53,200 -0.7
9.80
13.90
10.70
12 tháng
(2025-03-18) 		1.51 16.44% 98,202,100 -20,800 -0.2
6.73
14.10
10.70
24 tháng
(2024-03-25) 		-0.29 -2.63% 150,915,622 -962,899 -9.9
6.73
14.10
10.70
36 tháng
(2023-03-29) 		3.69 52.63% 232,771,593 -451,924 -4.2
6.73
14.10
10.70
60 tháng
(2021-04-08) 		-6.54 -37.95% 769,449,711 435,127 12.9
5.49
22.16
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |