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)
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
20/02/2019
5.90
 108,020 6.05 6.05 5.86 0 0 0
19/02/2019
6.05
 119,875 6.00 6.10 5.86 0 0 0
18/02/2019
6.00
 77,379 5.95 6.05 5.95 0 0 0
15/02/2019
5.95
 83,510 6.10 6.10 5.95 0 4,900 -0.1
14/02/2019
6.10
 119,215 6.20 6.20 5.90 0 0 0
13/02/2019
6.20
 78,150 6.05 6.20 6.00 0 0 0
12/02/2019
6.05
 113,005 6.29 6.29 6.05 0 0 0
11/02/2019
6.29
 88,814 6.20 6.29 5.90 0 0 0
01/02/2019
6.20
 146,800 5.66 6.20 5.66 0 0 0
31/01/2019
5.66
 109,420 5.56 5.71 5.61 0 0 0
30/01/2019
5.56
 51,500 5.61 5.61 5.51 0 0 0
29/01/2019
5.61
 86,150 5.61 5.61 5.51 0 0 0
28/01/2019
5.61
 59,300 5.61 5.61 5.51 0 0 0
25/01/2019
5.61
 292,711 5.56 5.61 5.47 0 216,331 -2.4
24/01/2019
5.56
 191,440 5.61 5.61 5.51 0 75,000 -0.9
23/01/2019
5.61
 181,890 5.71 5.71 5.51 0 48,000 -0.6
22/01/2019
5.71
 157,620 5.71 5.71 5.56 0 127,000 -1.5
21/01/2019
5.71
 60,615 5.76 5.76 5.66 0 19,000 -0.2
18/01/2019
5.76
 29,100 5.76 5.76 5.66 0 3,900 -0.0
17/01/2019
5.76
 85,878 5.66 5.76 5.61 0 13,100 -0.2
16/01/2019
5.66
 34,725 5.76 5.76 5.66 0 100 -0.0
15/01/2019
5.76
 98,200 5.81 5.81 5.71 0 8,500 -0.1
14/01/2019
5.81
 56,910 5.86 5.86 5.76 0 14,000 -0.2
11/01/2019
5.86
 53,500 5.86 5.86 5.71 0 0 0
10/01/2019
5.86
 39,100 5.86 5.86 5.71 0 0 0
09/01/2019
5.86
 74,600 5.86 5.90 5.76 0 0 0
08/01/2019
5.86
 119,000 6.00 6.00 5.76 0 0 0
07/01/2019
6.00
 115,650 5.86 6.00 5.76 0 0 0
04/01/2019
5.86
 119,800 5.76 5.86 5.66 0 0 0
03/01/2019
5.76
 187,900 5.81 5.81 5.61 0 0 0
02/01/2019
5.81
 123,100 5.71 5.81 5.66 0 0 0
28/12/2018
5.71
 74,494 5.81 5.81 5.71 0 0 0
27/12/2018
5.81
 84,580 5.95 5.95 5.76 0 0 0
26/12/2018
5.95
 160,650 5.95 6.00 5.76 0 0 0
25/12/2018
5.95
 160,430 5.95 5.95 5.56 0 0 0
24/12/2018
5.95
 257,447 6.10 6.10 5.66 1,500 0 0.0
21/12/2018
6.10
 148,798 5.81 6.10 5.71 0 9,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |