Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	10.60	682,700	11.10	11.30	10.50	0	0	0
14/07/2025	11.10	794,500	11.20	11.30	10.70	0	9,700	-0.1
11/07/2025	11	889,000	10.30	10.80	10.10	12,500	12,500	0.0
10/07/2025	10.30	685,900	10	10.30	9.90	0	0	0
09/07/2025	9.90	270,200	9.90	10	9.80	0	0	0
08/07/2025	9.90	566,400	9.80	10	9.70	0	0	0
07/07/2025	9.80	254,300	9.70	9.90	9.60	15,900	0	0.2
04/07/2025	9.70	217,500	9.60	9.90	9.60	2,000	19,500	-0.2
03/07/2025	9.50	623,100	9.20	10	9.20	0	0	0
02/07/2025	9.20	137,200	9.10	9.30	9	0	0	0
01/07/2025	9.20	94,300	9.20	9.20	9.10	0	0	0
30/06/2025	9.10	94,200	9.20	9.30	9.10	0	0	0
27/06/2025	9.10	68,400	9.20	9.30	9.10	0	0	0
26/06/2025	9.20	90,100	9.20	9.20	9.10	200	0	0.0
25/06/2025	9.20	166,700	9.10	9.30	9.10	0	0	0
24/06/2025	9.10	161,700	9	9.20	9	600	0	0.0
23/06/2025	8.90	81,700	9	9	8.90	0	0	0
20/06/2025	9	81,300	9.10	9.20	9	100	0	0.0
19/06/2025	9	205,200	9.10	9.20	9	0	0	0
18/06/2025	9.10	100,100	9	9.10	8.90	0	0	0
17/06/2025	9.10	177,100	9	9.10	8.90	0	0	0
16/06/2025	9	122,000	8.90	9	8.80	2,200	0	0.0
13/06/2025	8.90	185,300	9	9	8.70	200	6,100	-0.1
12/06/2025	9.10	95,300	9	9.10	8.90	0	0	0
11/06/2025	9	42,100	9	9.10	8.80	0	1,000	-0.0
10/06/2025	8.90	190,700	9	9.10	8.90	9,300	0	0.1
09/06/2025	8.90	85,700	9.10	9.20	8.90	0	3,500	-0.0
06/06/2025	9.10	95,200	9.20	9.30	9.10	0	300	-0.0
05/06/2025	9.20	178,700	9.40	9.50	9.20	0	0	0
04/06/2025	9.40	310,100	9.40	9.50	9.30	0	0	0
03/06/2025	9.40	147,100	9.40	9.50	9.30	600	600	0
02/06/2025	9.40	382,800	9.10	9.50	9	10,900	4,700	0.1
30/05/2025	9	380,600	9.30	9.30	9	0	1,000	-0.0
29/05/2025	9.20	681,100	9.40	9.40	9.10	1,000	0	0.0
28/05/2025	9.20	236,100	9.40	9.40	9	4,600	0	0.0
27/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2025	9.30	154,400	9.20	9.30	9	1,400	0	0.0
26/05/2025	9.00	282,900	9.09	9.19	8.91	7,300	5,800	0.0
23/05/2025	9.00	103,700	8.91	9.09	8.81	0	11,000	-0.1
22/05/2025	8.91	428,200	8.62	9.09	8.62	4,600	0	0.0
21/05/2025	8.62	126,900	8.53	8.62	8.53	0	12,000	-0.1
20/05/2025	8.62	107,100	8.62	8.62	8.43	0	2,000	-0.0
19/05/2025	8.53	175,000	8.62	8.72	8.43	0	0	0
16/05/2025	8.62	280,200	8.34	8.62	8.34	0	0	0
15/05/2025	8.34	215,400	8.24	8.34	8.15	0	500	0
14/05/2025	8.24	163,400	8.34	8.34	8.24	500	0	0
13/05/2025	8.34	200,200	8.15	8.43	8.15	0	0	0
12/05/2025	8.24	175,800	8.24	8.34	8.15	0	0	0
09/05/2025	8.24	165,200	8.24	8.34	8.15	0	0	0
08/05/2025	8.24	88,500	8.15	8.24	8.15	0	0	0
07/05/2025	8.24	153,200	8.15	8.24	8.05	0	0	0
06/05/2025	8.15	113,700	8.15	8.24	8.15	0	2,300	0
05/05/2025	8.15	71,800	8.15	8.24	7.96	0	0	0
29/04/2025	8.05	87,300	8.24	8.24	8.05	0	0	0
28/04/2025	8.15	87,200	8.05	8.24	8.05	300	0	0.0
25/04/2025	8.05	90,400	8.05	8.15	7.96	0	0	0
24/04/2025	8.05	90,800	8.15	8.24	8.05	6,100	0	0.1
23/04/2025	8.15	72,800	8.05	8.15	7.86	0	1,600	-0.0
22/04/2025	7.96	223,900	8.15	8.15	7.48	0	10,300	-0.1
21/04/2025	8.15	61,100	8.15	8.24	8.05	0	0	0
18/04/2025	8.05	242,300	7.77	8.24	7.77	600	0	0.0
17/04/2025	7.96	106,000	7.86	7.96	7.67	0	600	-0.0
16/04/2025	7.96	58,900	7.86	8.05	7.77	0	0	0
15/04/2025	7.86	128,400	7.77	7.96	7.77	0	0	0
14/04/2025	7.96	206,000	7.77	8.05	7.58	3,800	1,400	0.0
11/04/2025	7.67	210,700	7.86	7.96	7.48	0	0	0
10/04/2025	7.39	138,600	7.29	7.39	7.20	9,900	0	0.1
09/04/2025	6.73	510,700	6.63	7.01	6.54	8,000	6,600	0.0
08/04/2025	7.20	296,200	7.58	7.58	7.20	0	0	0
04/04/2025	7.96	764,700	7.86	7.96	7.58	0	10,300	-0.1
03/04/2025	8.34	549,800	9.19	9.19	8.34	6,500	17,500	-0.1
02/04/2025	9.19	152,100	9.28	9.38	9.09	0	0	0
01/04/2025	9.19	101,800	9.09	9.28	9.09	1,000	500	0.0
31/03/2025	9.09	247,500	9.19	9.19	9.00	0	0	0
28/03/2025	9.19	69,700	9.19	9.28	9.09	0	0	0
27/03/2025	9.19	135,800	9.28	9.38	9.19	0	0	0
26/03/2025	9.38	106,400	9.47	9.47	9.28	200	1,400	-0.0
25/03/2025	9.38	443,100	9.38	9.57	9.38	13,000	0	0.1
24/03/2025	9.38	318,800	9.00	9.38	9.00	0	0	0
21/03/2025	9.09	162,200	9.19	9.19	9.00	0	0	0
20/03/2025	9.19	169,300	9.28	9.38	9.09	0	800	-0.0
19/03/2025	9.28	226,000	9.19	9.28	9.09	3,000	5,700	-0.0
18/03/2025	9.19	333,700	9.28	9.47	9.19	600	5,500	-0.0
17/03/2025	9.28	339,700	9.00	9.28	9.00	1,600	0	0
14/03/2025	9.09	183,900	9.19	9.28	9.00	0	0	0
13/03/2025	9.19	613,600	9.09	9.28	9.09	5,300	0	0.1
12/03/2025	9.00	264,900	9.00	9.09	8.91	1,200	0	0.0
11/03/2025	9.00	209,900	9.09	9.09	8.91	0	600	-0.0
10/03/2025	9.09	161,100	9.19	9.19	9.00	0	800	-0.0
07/03/2025	9.09	415,300	9.00	9.19	9.00	2,900	0	0.0
06/03/2025	9.00	155,500	9.00	9.00	8.81	0	2,800	-0.0
05/03/2025	8.91	194,600	9.09	9.09	8.91	0	600	-0.0
04/03/2025	9.09	350,100	9.00	9.09	8.81	0	1,300	-0.0
03/03/2025	9.00	443,900	9.00	9.19	8.91	0	0	0
28/02/2025	9.00	531,000	9.19	9.38	8.91	3,000	3,000	-0.0
27/02/2025	9.19	811,000	8.81	9.19	8.81	1,300	169,700	-1.6
26/02/2025	8.81	186,600	8.81	8.91	8.72	0	33,600	-0.3
25/02/2025	8.72	172,500	8.81	8.91	8.72	1,000	900	0.0
24/02/2025	8.81	155,500	8.72	8.91	8.62	500	0	0.0
21/02/2025	8.72	117,000	8.81	8.81	8.62	100	0	0.0
20/02/2025	8.72	213,400	8.72	9.00	8.72	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.70	-5.69%	4,295,700	-68,300	-0.8	11.40 12.30 11.60
2 tháng (2025-10-06)	-1.40	-10.77%	16,593,300	-189,800	-2.4	11.40 13.90 11.60
3 tháng (2025-09-05)	-1	-7.94%	28,023,600	-222,600	-2.5	11.40 13.90 11.60
6 tháng (2025-06-09)	2.70	30.34%	73,075,200	-33,800	-0.4	8.90 14.10 11.60
12 tháng (2024-12-09)	2.88	33.09%	95,157,762	-250,400	-2.4	6.73 14.10 11.60
24 tháng (2023-12-15)	2.32	24.94%	158,456,969	-460,721	-3.9	6.73 14.10 11.60
36 tháng (2022-12-20)	5.06	77.46%	230,204,059	-491,804	-4.6	6.35 14.10 11.60
60 tháng (2020-12-30)	-3.12	-21.21%	813,910,158	410,502	12.7	5.49 22.16 11.60

CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

THỐNG KÊ GIAO DỊCH