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)
05/09/2019
8.72
 284,616 8.72 8.93 8.62 0 26,100 -0.4
04/09/2019
8.72
 951,845 8.72 8.72 8.37 0 211,800 -3.6
03/09/2019
8.72
 915,949 9.13 9.13 8.67 0 0 0
30/08/2019
9.13
 839,829 9.44 9.49 9.08 0 0 0
29/08/2019
9.44
 941,410 9.69 9.80 9.34 200 0 0.0
28/08/2019
9.69
 363,370 9.59 9.74 9.64 0 0 0
27/08/2019
9.59
 646,449 9.59 9.85 9.59 0 0 0
26/08/2019
9.59
 286,899 9.59 9.59 9.49 0 0 0
23/08/2019
9.59
 318,905 9.59 9.64 9.49 1,100 0 0.0
22/08/2019
9.59
 292,540 9.54 9.64 9.54 4,000 0 0.1
21/08/2019
9.54
 631,254 9.59 9.69 9.49 0 0 0
20/08/2019
9.59
 1,095,950 9.34 9.80 9.34 26,600 8,000 0.4
19/08/2019
9.34
 373,220 9.18 9.34 9.13 2,000 0 0.0
16/08/2019
9.18
 423,680 9.29 9.34 9.18 0 0 0
15/08/2019
9.29
 422,350 9.18 9.29 8.88 3,000 0 0.1
14/08/2019
9.18
 452,775 9.18 9.39 9.08 0 0 0
13/08/2019
9.18
 1,208,574 9.44 9.54 9.03 2,000 0 0.0
12/08/2019
9.44
 536,818 9.44 9.54 9.39 2,000 0 0.0
09/08/2019
9.44
 682,948 9.39 9.59 9.29 1,900 0 0.0
08/08/2019
9.39
 466,620 9.49 9.49 9.29 100 0 0.0
07/08/2019
9.49
 453,604 9.34 9.49 9.18 0 0 0
06/08/2019
9.34
 1,498,691 9.03 9.49 8.88 600 0 0.0
05/08/2019
9.03
 933,242 8.93 9.08 8.83 0 0 0
02/08/2019
8.93
 475,765 8.93 8.93 8.72 0 0 0
01/08/2019
8.93
 710,617 8.83 8.93 8.72 0 0 0
31/07/2019
8.83
 952,136 8.57 8.88 8.52 0 0 0
30/07/2019
8.57
 901,041 8.72 8.77 8.57 0 0 0
29/07/2019
8.72
 450,480 8.88 8.93 8.72 0 0 0
26/07/2019
8.88
 404,360 8.98 8.98 8.83 0 0 0
25/07/2019
8.98
 1,451,225 8.72 9.03 8.72 200 0 0.0
24/07/2019
8.72
 1,084,949 8.62 8.88 8.62 0 0 0
23/07/2019
8.62
 644,800 8.52 8.62 8.47 0 0 0
22/07/2019
8.52
 518,500 8.57 8.57 8.52 0 0 0
19/07/2019
8.57
 1,272,886 8.57 8.67 8.52 66,600 0 1.1
18/07/2019
8.57
 977,831 8.67 8.72 8.57 200 0 0.0
17/07/2019
8.67
 609,345 8.83 8.88 8.67 200 0 0.0
16/07/2019
8.83
 1,614,056 8.52 8.88 8.52 0 0 0
15/07/2019
8.52
 1,980,183 8.42 8.62 8.37 0 0 0
12/07/2019
8.42
 616,115 8.42 8.52 8.37 0 0 0
11/07/2019
8.42
 916,910 8.52 8.52 8.37 200 0 0.0
10/07/2019
8.52
 1,519,065 8.32 8.67 8.26 0 0 0
09/07/2019
8.32
 496,665 8.37 8.37 8.21 0 0 0
08/07/2019
8.37
 870,310 8.42 8.42 8.16 0 0 0
05/07/2019
8.42
 356,037 8.42 8.42 8.32 0 1,000 -0.0
04/07/2019
8.42
 585,271 8.16 8.42 8.16 0 0 0
03/07/2019
8.16
 1,002,554 8.11 8.32 8.01 0 1,045 -0.0
02/07/2019
8.11
 2,994,180 8.47 8.47 8.06 500 862,500 -13.9
01/07/2019
8.47
 504,192 8.42 8.52 8.32 0 0 0
28/06/2019
8.42
 1,264,227 8.42 8.42 8.26 0 368,100 -6.0
27/06/2019
8.42
 1,358,495 8.52 8.57 8.37 0 0 0
26/06/2019
8.52
 742,752 8.47 8.52 8.37 0 36,700 -0.6
25/06/2019
8.47
 958,027 8.57 8.72 8.42 0 0 0
24/06/2019
8.57
 874,187 8.57 8.62 8.42 200 0 0.0
21/06/2019
8.57
 995,200 8.47 8.57 8.32 0 0 0
20/06/2019
8.47
 819,516 8.47 8.47 8.26 0 0 0
19/06/2019
8.47
 1,233,372 8.26 8.67 8.16 0 0 0
18/06/2019
8.26
 2,764,936 7.55 8.26 7.55 0 0 0
17/06/2019
7.55
 824,270 7.45 7.60 7.45 0 0 0
14/06/2019
7.45
 303,948 7.50 7.60 7.45 0 0 0
13/06/2019
7.50
 293,471 7.55 7.55 7.45 0 0 0
12/06/2019
7.55
 507,930 7.65 7.70 7.50 0 0 0
11/06/2019
7.65
 461,669 7.60 7.70 7.60 100 0 0.0
10/06/2019
7.60
 599,130 7.70 7.75 7.55 0 0 0
07/06/2019
7.70
 886,474 7.40 7.75 7.40 0 0 0
06/06/2019
7.40
 601,718 7.40 7.45 7.30 0 0 0
05/06/2019
7.40
 486,860 7.50 7.65 7.40 0 0 0
04/06/2019
7.50
 582,260 7.35 7.55 7.35 0 0 0
03/06/2019
7.35
 844,624 7.35 7.40 7.30 0 0 0
31/05/2019
7.35
 1,087,630 7.35 7.50 7.35 0 0 0
30/05/2019
7.35
 674,283 7.40 7.55 7.30 0 0 0
29/05/2019
7.40
 1,364,014 7.50 7.50 7.30 0 0 0
28/05/2019
7.50
 1,172,471 7.75 7.86 7.45 0 0 0
27/05/2019
7.75
 675,809 7.70 7.75 7.60 0 0 0
24/05/2019
7.70
 1,140,290 7.50 7.81 7.40 0 0 0
23/05/2019
7.50
 1,916,704 7.60 7.60 7.14 0 0 0
22/05/2019
7.60
 2,196,296 7.91 7.91 7.55 0 0 0
21/05/2019
7.91
 614,929 7.81 7.91 7.70 0 100 -0.0
20/05/2019
7.81
 2,181,118 7.60 7.96 7.40 0 100 -0.0
17/05/2019
7.60
 1,268,841 7.24 7.65 7.14 33,800 0 0.5
16/05/2019
7.24
 939,850 7.30 7.35 7.14 0 0 0
15/05/2019
7.30
 1,140,774 7.19 7.40 7.14 0 0 0
14/05/2019
7.19
 2,506,035 6.68 7.19 6.53 0 320,700 -4.4
13/05/2019
6.68
 694,055 6.68 6.73 6.63 0 244,000 -3.2
10/05/2019
6.68
 439,310 6.48 6.68 6.48 0 60,000 -0.8
09/05/2019
6.48
 343,910 6.58 6.58 6.43 0 0 0
08/05/2019
6.58
 969,015 6.63 6.63 6.48 0 0 0
07/05/2019
6.63
 1,203,628 6.58 6.73 6.58 0 452,100 -5.9
06/05/2019
6.58
 454,560 6.73 6.73 6.53 0 20,000 -0.3
03/05/2019
6.73
 264,435 6.73 6.73 6.63 0 0 0
02/05/2019
6.73
 1,170,185 6.48 6.79 6.53 0 24,700 -0.3
26/04/2019
6.48
 213,624 6.38 6.53 6.38 0 0 0
25/04/2019
6.38
 581,240 6.53 6.53 6.38 0 0 0
24/04/2019
6.53
 818,833 6.28 6.53 6.22 0 0 0
23/04/2019
6.28
 316,680 6.38 6.38 6.22 0 0 0
22/04/2019
6.38
 352,880 6.33 6.48 6.28 1,000 0 0.0
19/04/2019
6.33
 383,430 6.22 6.43 6.28 0 0 0
18/04/2019
6.22
 971,650 6.53 6.63 6.22 0 0 0
17/04/2019
6.53
 1,078,650 6.84 6.84 6.53 0 0 0
16/04/2019
6.84
 551,773 6.84 6.94 6.68 0 0 0
12/04/2019: Cổ tức tiền mặt tỉ lệ: 6%
12/04/2019
6.84
 936,560 6.73 7.04 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |