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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |