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)
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
24/01/2018
4.57
 156,900 4.60 4.60 4.57 0 0 0
23/01/2018
4.60
 276,506 4.57 4.68 4.57 200 1,000 -0.0
22/01/2018
4.57
 338,701 4.57 4.64 4.57 0 8,000 -0.1
19/01/2018
4.57
 313,160 4.57 4.60 4.45 0 0 0
18/01/2018
4.57
 674,350 4.68 4.68 4.45 60,000 1,000 0.7
17/01/2018
4.68
 770,860 4.64 4.76 4.60 414,000 1,500 4.9
16/01/2018
4.64
 631,210 4.68 4.76 4.60 0 4,000 -0.0
15/01/2018
4.68
 819,346 4.45 4.80 4.60 9,300 1,200 0.1
12/01/2018
4.45
 746,860 4.21 4.60 4.21 1,300 7,600 -0.1
11/01/2018
4.21
 297,300 4.17 4.25 4.13 1,000 0 0.0
10/01/2018
4.17
 597,846 4.13 4.25 4.13 1,000 0 0.0
09/01/2018
4.13
 505,800 4.13 4.21 4.13 0 0 0
08/01/2018
4.13
 391,929 4.17 4.21 4.09 1,000 0 0.0
05/01/2018
4.17
 252,300 4.25 4.29 4.17 0 0 0
04/01/2018
4.25
 543,500 4.33 4.33 4.25 0 0 0
03/01/2018
4.33
 286,500 4.33 4.37 4.25 100 0 0.0
02/01/2018
4.33
 298,560 4.21 4.41 4.25 500 0 0.0
29/12/2017
4.21
 231,500 4.25 4.29 4.21 7,000 0 0.1
28/12/2017
4.25
 225,300 4.17 4.25 4.17 500 0 0.0
27/12/2017
4.17
 518,900 4.05 4.17 4.01 0 9,000 -0.1
26/12/2017
4.05
 300,320 4.13 4.17 4.05 0 0 0
25/12/2017
4.13
 240,340 4.21 4.21 4.09 0 0 0
22/12/2017
4.21
 345,401 4.17 4.29 4.17 0 4,000 -0.0
21/12/2017
4.17
 353,750 4.17 4.21 4.09 0 0 0
20/12/2017
4.17
 524,366 4.17 4.17 4.13 0 8,000 -0.1
19/12/2017
4.17
 574,100 4.25 4.29 4.17 0 0 0
18/12/2017
4.25
 469,810 4.09 4.33 4.09 7,600 0 0.1
15/12/2017
4.09
 355,540 4.09 4.17 4.05 200 0 0.0
14/12/2017
4.09
 1,369,220 3.78 4.13 3.42 96,900 105,900 -0.1
13/12/2017
3.78
 439,160 3.66 3.82 3.70 207,200 0 2.0
12/12/2017
3.66
 418,320 3.70 3.74 3.62 600 0 0.0
11/12/2017
3.70
 354,910 3.78 3.78 3.70 0 0 0
08/12/2017
3.78
 123,610 3.86 3.90 3.78 0 5,000 -0.0
07/12/2017
3.86
 200,740 3.82 3.94 3.82 0 0 0
06/12/2017
3.82
 832,230 3.66 3.98 3.62 6,600 100,000 -0.9
05/12/2017
3.66
 647,432 3.74 3.78 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |