CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

11.40
0.20
(1.79%)
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
(2025-12-29) 		-0.20 -1.75% 4,677,500 13,200 0.1
11.20
11.90
11.40
2 tháng
(2025-12-01) 		-0.30 -2.61% 7,976,900 10,700 0.1
10.90
11.90
11.40
3 tháng
(2025-10-30) 		-1.40 -11.11% 12,605,400 -141,600 -1.7
10.90
12.60
11.40
6 tháng
(2025-08-01) 		0.10 0.90% 63,397,300 -40,000 -0.5
10.90
14.10
11.40
12 tháng
(2025-02-03) 		2.86 34.34% 99,619,546 -234,300 -2.2
6.73
14.10
11.40
24 tháng
(2024-02-15) 		1.06 10.49% 158,371,657 -423,199 -3.5
6.73
14.10
11.40
36 tháng
(2023-02-13) 		4.57 68.89% 233,249,260 -491,404 -4.6
6.63
14.10
11.40
60 tháng
(2021-02-23) 		-3.92 -25.93% 791,543,901 467,927 14.0
5.49
22.16
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
6.14
 492,800 6.49 6.61 6.14 0 322,600 -5.1
03/05/2018
6.49
 319,741 6.49 6.69 6.34 40,700 218,300 -2.9
02/05/2018
6.49
 251,680 6.77 6.77 6.34 0 167,300 -2.8
27/04/2018
6.77
 149,220 6.38 6.81 6.26 9,300 100 0.2
26/04/2018
6.38
 991,436 7.05 7.05 6.38 5,000 880,100 -14.3
24/04/2018
7.05
 144,720 6.69 7.08 6.61 1,000 0 0.0
23/04/2018
6.69
 199,900 7.12 7.52 6.69 2,000 41,400 -0.7
20/04/2018
7.12
 246,118 6.57 7.12 6.53 100 6,500 -0.1
19/04/2018
6.57
 552,108 7.08 7.08 6.57 10,600 172,900 -2.8
18/04/2018
7.08
 433,460 7.28 7.48 6.93 1,000 173,300 -3.2
17/04/2018
7.28
 1,162,579 7.28 7.32 6.57 6,300 446,600 -7.6
16/04/2018
7.28
 1,261,320 7.75 7.75 7.24 5,000 976,500 -18.5
13/04/2018
7.75
 458,371 7.75 7.99 7.60 700 291,700 -5.7
12/04/2018
7.75
 709,021 7.60 7.99 7.60 0 249,900 -5.0
11/04/2018
7.60
 812,605 7.99 7.99 7.60 5,000 252,000 -4.8
10/04/2018
7.99
 858,686 8.11 8.19 7.75 0 424,800 -8.5
09/04/2018
8.11
 596,602 7.75 8.11 7.71 16,700 130,000 -2.3
06/04/2018
7.75
 706,414 7.71 8.34 7.52 1,350 7,800 -0.1
05/04/2018
7.71
 950,457 7.56 8.19 7.48 300 158,000 -3.1
04/04/2018
7.56
 1,063,945 8.34 9.01 7.52 7,500 94,500 -1.9
03/04/2018
8.34
 797,496 7.67 8.34 7.67 89,000 240,500 -3.1
02/04/2018
7.67
 813,930 7.08 7.75 7.01 1,200 20,500 -0.4
30/03/2018
7.08
 926,450 6.69 7.24 6.69 0 38,700 -0.7
29/03/2018
6.69
 403,033 6.81 6.89 6.69 100 0 0.0
28/03/2018
6.81
 769,439 6.22 6.81 6.10 72,000 79,000 -0.1
27/03/2018
6.22
 355,800 6.34 6.45 6.18 100 14,100 -0.2
26/03/2018
6.34
 430,630 6.34 6.45 6.14 0 2,000 -0.0
23/03/2018
6.34
 597,959 6.34 6.34 6.02 0 0 0
22/03/2018
6.34
 421,610 6.14 6.38 6.02 0 0 0
21/03/2018
6.14
 674,738 6.22 6.45 6.14 5,400 44,300 -0.6
20/03/2018
6.22
 905,341 5.79 6.26 5.83 0 100 -0.0
19/03/2018
5.79
 840,940 5.75 6.10 5.67 8,900 49,000 -0.6
16/03/2018
5.75
 936,630 5.71 5.90 5.63 40,000 0 0.6
15/03/2018
5.71
 494,863 5.35 5.83 5.27 0 0 0
14/03/2018
5.35
 339,718 5.35 5.39 5.20 0 0 0
13/03/2018
5.35
 477,170 5.27 5.39 5.27 100 30,200 -0.4
12/03/2018
5.27
 1,215,480 4.80 5.27 4.80 7,100 9,000 -0.0
09/03/2018
4.80
 553,400 4.60 4.84 4.60 100 0 0.0
08/03/2018
4.60
 124,070 4.60 4.68 4.53 100 0 0.0
07/03/2018
4.60
 241,500 4.60 4.68 4.53 0 0 0
06/03/2018
4.60
 199,267 4.53 4.60 4.49 0 0 0
05/03/2018
4.53
 311,330 4.45 4.60 4.41 58,400 0 0.7
02/03/2018
4.45
 248,970 4.45 4.53 4.33 400 0 0.0
01/03/2018
4.45
 176,608 4.45 4.45 4.37 100 0 0.0
28/02/2018
4.45
 256,276 4.41 4.45 4.33 0 20 -0.0
27/02/2018
4.41
 95,750 4.33 4.45 4.33 0 40 -0.0
26/02/2018
4.33
 233,620 4.41 4.49 4.33 2,100 31,800 -0.3
23/02/2018
4.41
 165,150 4.33 4.49 4.29 1,400 0 0.0
22/02/2018
4.33
 178,200 4.45 4.45 4.33 8,000 62,500 -0.6
21/02/2018
4.45
 198,200 4.49 4.57 4.41 100 0 0.0
13/02/2018
4.49
 196,400 4.41 4.53 4.41 100 400 -0.0
12/02/2018
4.41
 179,400 4.21 4.49 4.13 1,800 0 0.0
09/02/2018
4.21
 215,900 4.01 4.21 3.82 2,300 0 0.0
08/02/2018
4.01
 111,200 4.05 4.09 4.01 10,000 0 0.1
07/02/2018
4.05
 263,524 3.98 4.25 3.94 25,700 0 0.3
06/02/2018
3.98
 826,806 4.09 4.09 3.70 93,000 0 0.9
05/02/2018
4.09
 259,600 4.37 4.37 4.09 0 1,000 -0.0
02/02/2018
4.37
 110,100 4.41 4.41 4.29 0 0 0
01/02/2018
4.41
 189,715 4.49 4.53 4.33 300 1,000 -0.0
31/01/2018
4.49
 224,690 4.57 4.60 4.45 0 0 0
30/01/2018
4.57
 262,200 4.53 4.57 4.41 0 0 0
29/01/2018
4.53
 401,063 4.41 4.53 4.33 0 11,200 -0.1
26/01/2018
4.41
 399,880 4.45 4.49 4.37 25,200 0 0.3
25/01/2018
4.45
 371,830 4.57 4.68 4.41 3,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |