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)
24/09/2018
6.38
 428,440 6.52 6.52 6.34 0 2,100 -0.0
21/09/2018
6.52
 468,686 6.61 6.70 6.43 0 0 0
20/09/2018
6.61
 336,480 6.61 6.70 6.56 0 0 0
19/09/2018
6.61
 525,644 6.65 6.83 6.61 2,100 1,300 0.0
18/09/2018
6.65
 380,690 6.56 6.65 6.47 0 0 0
17/09/2018
6.56
 340,295 6.65 6.65 6.43 0 0 0
14/09/2018
6.65
 206,545 6.65 6.70 6.56 0 0 0
13/09/2018
6.65
 498,983 6.43 6.74 6.34 0 0 0
12/09/2018
6.43
 276,074 6.52 6.61 6.38 400 0 0.0
11/09/2018
6.52
 333,299 6.38 6.56 6.25 0 0 0
10/09/2018
6.38
 219,429 6.38 6.43 6.29 0 0 0
07/09/2018
6.38
 268,245 6.47 6.56 6.29 100 0 0.0
06/09/2018
6.47
 801,161 6.16 6.65 6.11 0 130,760 -1.8
05/09/2018
6.16
 759,901 6.07 6.25 6.02 0 446,985 -6.2
04/09/2018
6.07
 617,338 5.97 6.25 5.97 0 317,700 -4.4
31/08/2018
5.97
 121,877 6.20 6.20 5.97 100 1,500 -0.0
30/08/2018
6.20
 99,000 6.20 6.25 6.11 0 600 -0.0
29/08/2018
6.20
 287,993 6.25 6.25 6.16 0 109,700 -1.5
28/08/2018
6.25
 288,090 6.11 6.25 6.07 0 67,600 -0.9
27/08/2018
6.11
 225,300 6.07 6.20 6.07 0 0 0
24/08/2018
6.07
 76,060 6.02 6.11 5.97 0 0 0
23/08/2018
6.02
 50,600 6.11 6.11 5.97 0 2,900 -0.0
22/08/2018
6.11
 37,000 6.07 6.16 6.07 0 0 0
21/08/2018
6.07
 134,330 6.07 6.11 6.02 0 8,000 -0.1
20/08/2018
6.07
 195,448 5.97 6.16 5.97 0 5,000 -0.1
17/08/2018
5.97
 90,400 6.02 6.11 5.93 0 4,500 -0.1
16/08/2018
6.02
 61,510 5.93 6.02 5.84 0 0 0
15/08/2018
5.93
 103,910 5.97 6.02 5.88 0 0 0
14/08/2018
5.97
 114,624 5.97 6.11 5.93 0 0 0
13/08/2018
5.97
 71,903 5.97 6.07 5.88 0 0 0
10/08/2018
5.97
 100,280 6.11 6.11 5.93 0 0 0
09/08/2018
6.11
 73,900 6.02 6.16 5.88 100 0 0.0
08/08/2018
6.02
 98,400 6.11 6.16 5.88 0 0 0
07/08/2018
6.11
 124,060 6.25 6.47 6.11 0 24,500 -0.3
06/08/2018
6.25
 272,020 6.47 6.52 6.25 0 0 0
03/08/2018
6.47
 497,775 6.29 6.52 6.25 13,270 0 0.2
02/08/2018
6.29
 23,600 6.34 6.34 6.25 0 0 0
01/08/2018
6.34
 72,600 6.43 6.43 6.25 0 0 0
31/07/2018
6.43
 148,410 6.47 6.56 6.29 900 0 0.0
30/07/2018
6.47
 121,100 6.47 6.70 6.34 700 0 0.0
27/07/2018
6.47
 335,295 6.29 6.56 6.25 0 0 0
26/07/2018
6.29
 94,410 6.34 6.52 6.25 0 0 0
25/07/2018
6.34
 36,161 6.38 6.47 6.20 0 1,200 -0.0
24/07/2018
6.38
 46,529 6.52 6.52 6.20 1,000 0 0.0
23/07/2018
6.52
 61,540 6.56 6.65 6.29 200 3,800 -0.1
20/07/2018
6.56
 71,120 6.61 6.61 6.25 0 0 0
19/07/2018
6.61
 241,643 6.25 6.74 6.34 0 0 0
18/07/2018
6.25
 184,859 5.79 6.34 5.79 100 600 -0.0
17/07/2018
5.79
 240,150 5.79 5.97 5.75 0 20,200 -0.3
16/07/2018
5.79
 100,200 6.11 6.25 5.79 0 0 0
13/07/2018
6.11
 80,200 5.79 6.16 5.79 0 5,300 -0.1
12/07/2018
5.79
 146,700 5.93 6.07 5.79 400 0 0.0
11/07/2018
5.93
 37,270 6.07 6.07 5.88 0 0 0
10/07/2018
6.07
 42,300 5.97 6.16 5.84 100 0 0.0
09/07/2018
5.97
 70,530 5.88 6.16 5.84 100 0 0.0
06/07/2018
5.88
 117,620 5.79 6.16 5.75 0 0 0
05/07/2018
5.79
 177,901 5.88 6.20 5.75 100 0 0.0
04/07/2018
5.88
 176,600 5.70 6.07 5.61 1,700 0 0.0
03/07/2018
5.70
 145,369 5.84 5.88 5.66 300 18,200 -0.2
02/07/2018
5.84
 215,100 5.93 6.07 5.61 200 2,600 -0.0
29/06/2018
5.93
 296,700 6.11 6.25 5.70 3,300 0 0.0
28/06/2018
6.11
 115,199 6.65 6.70 6.07 0 8,000 -0.1
27/06/2018
6.65
 9,325 6.61 6.97 6.56 900 0 0.0
26/06/2018
6.61
 24,950 6.65 6.70 6.56 0 0 0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.15 (Volume + 15%, Ratio=0.15)
25/06/2018
6.65
 120,600 6.41 7.06 5.88 100 0 0.0
22/06/2018
6.42
 91,330 6.53 6.61 6.34 0 100 -0.0
21/06/2018
6.53
 24,780 6.65 6.69 6.38 3,000 0 0.0
20/06/2018
6.65
 95,820 6.57 6.73 6.30 0 3,600 -0.1
19/06/2018
6.57
 511,603 6.77 6.77 6.14 2,100 0 0.0
18/06/2018
6.77
 175,600 6.93 6.93 6.65 4,000 400 0.1
15/06/2018
6.93
 75,700 6.97 7.01 6.89 1,300 0 0.0
14/06/2018
6.97
 116,817 7.08 7.12 6.97 0 0 0
13/06/2018
7.08
 127,410 6.89 7.08 6.81 100 0 0.0
12/06/2018
6.89
 103,883 6.97 7.08 6.81 100 0 0.0
11/06/2018
6.97
 374,267 7.05 7.16 6.77 100 0 0.0
08/06/2018
7.05
 534,600 7.40 7.40 7.05 1,000 0 0.0
07/06/2018
7.40
 313,760 7.52 7.60 7.20 0 38,300 -0.7
06/06/2018
7.52
 539,330 7.40 7.56 7.08 100 0 0.0
05/06/2018
7.40
 896,767 7.56 7.56 7.32 0 1,000 -0.0
04/06/2018
7.56
 234,775 7.52 7.56 7.28 12,000 123,500 -2.1
01/06/2018
7.52
 1,026,940 7.28 7.64 7.16 0 65,000 -1.3
31/05/2018
7.28
 308,267 7.16 7.32 7.12 0 100 -0.0
30/05/2018
7.16
 547,701 7.05 7.28 6.93 0 9,000 -0.2
29/05/2018
7.05
 87,281 6.69 7.08 6.45 100 0 0.0
28/05/2018
6.69
 229,488 7.08 7.08 6.49 1,000 0 0.0
25/05/2018
7.08
 92,785 7.24 7.32 7.08 0 100 -0.0
24/05/2018
7.24
 50,700 7.08 7.24 7.08 0 0 0
23/05/2018
7.08
 61,988 6.97 7.08 6.93 2,000 0 0.0
22/05/2018
6.97
 110,600 7.16 7.16 6.97 1,070,000 1,081,000 -0.2
21/05/2018
7.16
 74,869 7.24 7.28 7.12 0 0 0
18/05/2018
7.24
 138,940 7.16 7.28 7.01 100 0 0.0
17/05/2018
7.16
 95,916 7.01 7.20 6.85 0 100 -0.0
16/05/2018
7.01
 224,800 7.24 7.24 6.97 0 1,000 -0.0
15/05/2018
7.24
 255,900 7.48 7.48 7.24 200 0 0.0
14/05/2018
7.48
 764,630 7.48 7.67 7.24 0 200 -0.0
11/05/2018
7.48
 302,140 7.08 7.56 6.89 4,000 0 0.1
10/05/2018
7.08
 433,500 7.36 7.36 7.01 3,100 1,000 0.0
09/05/2018
7.36
 377,699 7.40 7.75 7.20 1,200 25,500 -0.5
08/05/2018
7.40
 1,055,950 6.73 7.40 7.01 4,300 109,000 -1.9
07/05/2018
6.73
 1,110,920 6.14 6.73 6.14 0 952,620 -15.7

Chính sách bảo mật | Điều khoản sử dụng |