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)
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
20/12/2018
5.81
 63,100 5.86 5.86 5.71 0 0 0
19/12/2018
5.86
 153,555 5.71 5.86 5.66 0 0 0
18/12/2018
5.71
 160,550 5.76 5.76 5.56 0 0 0
17/12/2018
5.76
 267,560 5.95 5.95 5.76 1,000 0 0.0
14/12/2018
5.95
 107,928 6.00 6.00 5.86 0 200 -0.0
13/12/2018
6.00
 266,055 5.90 6.05 5.90 0 18,000 -0.2
12/12/2018
5.90
 315,060 5.86 6.00 5.86 900 0 0.0
11/12/2018
5.86
 164,370 6.05 6.05 5.86 0 1,800 -0.0
10/12/2018
6.05
 150,415 6.10 6.10 5.95 0 24,200 -0.3
07/12/2018
6.10
 228,630 5.95 6.15 5.81 150,600 0 1.9
06/12/2018
5.95
 170,290 6.05 6.05 5.76 0 0 0
05/12/2018
6.05
 64,345 6.10 6.10 5.86 0 0 0
04/12/2018
6.10
 66,100 6.10 6.15 5.90 0 0 0
03/12/2018
6.10
 184,850 5.86 6.10 5.81 6,600 0 0.1
30/11/2018
5.86
 96,610 5.90 5.90 5.66 10,000 0 0.0
29/11/2018
5.90
 76,640 5.76 5.90 5.76 10,000 0 0.1
28/11/2018
5.76
 118,897 5.86 5.86 5.66 0 0 0
27/11/2018
5.86
 79,532 5.76 5.86 5.71 27,000 0 0.3
26/11/2018
5.76
 106,408 5.81 5.81 5.61 35,000 0 0.4
23/11/2018
5.81
 137,700 5.76 5.86 5.71 73,100 0 0.9
22/11/2018
5.76
 56,930 5.76 5.76 5.66 0 0 0
21/11/2018
5.76
 228,924 5.76 5.76 5.37 0 163,224 -1.8
20/11/2018
5.76
 78,236 5.71 5.76 5.61 1,000 0 0.0
19/11/2018
5.71
 97,064 5.51 5.81 5.51 0 0 0
16/11/2018
5.51
 71,160 5.61 5.66 5.51 0 0 0
15/11/2018
5.61
 166,365 5.71 5.71 5.37 0 0 0
14/11/2018
5.71
 158,985 6.00 6.05 5.71 0 0 0
13/11/2018
6.00
 201,610 6.20 6.20 5.66 0 1,000 -0.0
12/11/2018
6.20
 49,250 6.25 6.25 5.95 0 0 0
09/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2018
6.25
 52,660 6.25 6.54 6.15 0 0 0
08/11/2018
6.25
 236,750 6.25 6.29 6.16 0 0 0
07/11/2018
6.25
 107,800 6.25 6.25 6.07 0 43,200 -0.6
06/11/2018
6.25
 126,067 6.20 6.25 6.11 0 0 0
05/11/2018
6.20
 66,450 6.16 6.20 6.07 700 0 0.0
02/11/2018
6.16
 76,035 6.02 6.16 6.02 100 1,200 -0.0
01/11/2018
6.02
 84,841 6.20 6.25 6.02 0 0 0
31/10/2018
6.20
 173,794 6.11 6.20 6.11 1,100 0 0.0
30/10/2018
6.11
 110,166 5.97 6.20 5.97 0 0 0
29/10/2018
5.97
 155,835 6.07 6.16 5.97 0 0 0
26/10/2018
6.07
 218,305 6.47 6.52 6.07 0 0 0
25/10/2018
6.47
 167,055 6.29 6.47 5.88 0 0 0
24/10/2018
6.29
 518,090 6.74 6.74 6.16 0 0 0
23/10/2018
6.74
 430,829 7.11 7.11 6.43 0 0 0
22/10/2018
7.11
 274,810 7.11 7.15 6.88 0 0 0
19/10/2018
7.11
 438,070 6.97 7.15 6.83 500 17,600 -0.3
18/10/2018
6.97
 396,690 6.93 7.06 6.79 0 0 0
17/10/2018
6.93
 199,484 7.02 7.15 6.93 0 1,600 -0.0
16/10/2018
7.02
 212,200 7.02 7.11 6.93 100 8,400 -0.1
15/10/2018
7.02
 225,810 7.20 7.24 6.97 2,000 3,000 -0.0
12/10/2018
7.20
 249,070 6.83 7.29 6.79 0 0 0
11/10/2018
6.83
 462,512 7.29 7.29 6.79 0 0 0
10/10/2018
7.29
 438,370 7.06 7.33 7.06 0 2,000 -0.0
09/10/2018
7.06
 135,277 7.15 7.20 7.02 0 0 0
08/10/2018
7.15
 358,390 7.33 7.33 7.06 0 0 0
05/10/2018
7.33
 363,380 7.38 7.42 7.15 0 0 0
04/10/2018
7.38
 634,628 6.97 7.42 7.02 0 0 0
03/10/2018
6.97
 274,499 6.97 7.06 6.88 0 0 0
02/10/2018
6.97
 552,788 7.11 7.20 6.97 11,000 46 0.2
01/10/2018
7.11
 988,210 7.02 7.38 7.02 0 88,609 -1.4
28/09/2018
7.02
 529,369 7.15 7.33 6.97 1,000 5,925 -0.1
27/09/2018
7.15
 929,089 6.61 7.15 6.61 0 0 0
26/09/2018
6.61
 390,515 6.47 6.61 6.38 0 4,000 -0.1
25/09/2018
6.47
 273,100 6.38 6.52 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |