CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

11.60
0
(0%)
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
(2025-11-05) 		-0.70 -5.69% 3,946,100 -67,300 -0.8
11.40
12.30
11.60
2 tháng
(2025-10-06) 		-1.40 -10.77% 16,743,100 -189,800 -2.4
11.40
13.90
11.60
3 tháng
(2025-09-08) 		-0.60 -4.92% 26,873,300 -331,000 -3.9
11.40
13.90
11.60
6 tháng
(2025-06-09) 		2.70 30.34% 73,225,000 -33,800 -0.4
8.90
14.10
11.60
12 tháng
(2024-12-10) 		3.17 37.58% 95,179,425 -253,800 -2.4
6.73
14.10
11.60
24 tháng
(2023-12-18) 		2.60 28.89% 158,506,469 -462,421 -3.9
6.73
14.10
11.60
36 tháng
(2022-12-21) 		5.25 82.75% 230,121,611 -491,304 -4.6
6.35
14.10
11.60
60 tháng
(2020-12-31) 		-3.12 -21.21% 813,442,538 410,002 12.7
5.49
22.16
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
6.73
 540,230 6.83 6.88 6.69 100 0 0.0
10/04/2019
6.83
 799,148 6.78 6.88 6.64 0 0 0
09/04/2019
6.78
 899,055 6.98 7.08 6.69 2,000 14,900 -0.2
08/04/2019
6.98
 2,245,390 6.64 7.08 6.64 0 42,300 -0.6
05/04/2019
6.64
 831,905 6.69 6.69 6.54 0 0 0
04/04/2019
6.69
 1,410,430 6.34 6.69 6.34 0 0 0
03/04/2019
6.34
 309,610 6.39 6.44 6.34 0 0 0
02/04/2019
6.39
 324,140 6.39 6.49 6.39 0 0 0
01/04/2019
6.39
 312,140 6.49 6.49 6.34 0 0 0
29/03/2019
6.49
 520,780 6.44 6.64 6.44 7,000 0 0.1
28/03/2019
6.44
 624,902 6.39 6.49 6.34 0 12,900 -0.2
27/03/2019
6.39
 534,530 6.34 6.49 6.29 12,000 0 0.2
26/03/2019
6.34
 312,020 6.39 6.39 6.20 0 0 0
25/03/2019
6.39
 632,209 6.44 6.44 6.20 9 0 0.0
22/03/2019
6.44
 562,101 6.49 6.49 6.29 0 0 0
21/03/2019
6.49
 415,710 6.64 6.69 6.49 0 0 0
20/03/2019
6.64
 553,820 6.78 6.78 6.54 0 25,900 -0.3
19/03/2019
6.78
 550,251 6.69 6.98 6.59 0 0 0
18/03/2019
6.69
 438,255 6.69 6.73 6.59 2,000 0 0.0
15/03/2019
6.69
 1,213,965 6.98 6.98 6.59 0 0 0
14/03/2019
6.98
 779,954 6.98 7.12 6.88 0 135,000 -2.0
13/03/2019
6.98
 626,512 6.98 7.08 6.78 0 100 -0.0
12/03/2019
6.98
 1,046,416 6.83 7.12 6.83 25,900 80,000 -0.8
11/03/2019
6.83
 665,230 6.49 6.88 6.49 0 0 0
08/03/2019
6.49
 848,901 6.59 6.59 6.29 0 4,300 -0.1
07/03/2019
6.59
 886,194 6.69 6.73 6.44 0 0 0
06/03/2019
6.69
 673,970 6.83 6.98 6.54 0 225 -0.0
05/03/2019
6.83
 672,586 6.44 7.08 6.44 0 13,100 -0.2
04/03/2019
6.44
 1,327,129 5.86 6.44 5.86 0 0 0
01/03/2019
5.86
 103,500 5.86 5.86 5.76 0 0 0
28/02/2019
5.86
 133,842 5.86 5.86 5.71 0 0 0
27/02/2019
5.86
 40,260 5.90 5.90 5.81 0 0 0
26/02/2019
5.90
 120,700 5.81 5.90 5.71 0 0 0
25/02/2019
5.81
 182,660 5.95 5.95 5.81 0 0 0
22/02/2019
5.95
 122,215 5.95 5.95 5.81 0 3,400 -0.0
21/02/2019
5.95
 99,910 5.90 5.95 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |