CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

10.60
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
(2026-05-13) 		0.10 0.95% 3,692,500 -5,500 0
10.50
11.50
10.60
2 tháng
(2026-04-13) 		0.30 2.91% 7,475,800 -73,700 0
10.20
11.50
10.60
3 tháng
(2026-03-16) 		0.10 0.95% 11,209,500 -87,000 -0.1
9.90
11.50
10.60
6 tháng
(2025-12-15) 		-0.40 -3.64% 23,873,000 -55,500 0.2
9.80
11.90
10.60
12 tháng
(2025-06-17) 		1.50 16.48% 97,100,500 -90,400 -0.2
8.90
14.10
10.60
24 tháng
(2024-06-24) 		-0.58 -5.18% 142,178,898 -1,065,696 -10.1
6.73
14.10
10.60
36 tháng
(2023-06-28) 		1.60 17.78% 225,594,227 -623,166 -5.1
6.73
14.10
10.60
60 tháng
(2021-07-08) 		-4.26 -28.65% 741,573,332 348,786 12.8
5.49
22.16
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |