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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |