CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

9.20
0.10
(1.10%)
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
(2026-06-30) 		-1.60 -15.24% 3,255,900 -18,000 0
8.90
10.90
9.10
2 tháng
(2026-06-01) 		-1.70 -16.04% 6,613,700 -16,900 0
8.90
10.90
9.10
3 tháng
(2026-05-04) 		-1.40 -13.59% 10,629,300 -29,900 0
8.90
11.50
9.10
6 tháng
(2026-02-02) 		-2.40 -21.24% 21,966,000 -61,700 0.3
8.90
11.50
9.10
12 tháng
(2025-08-04) 		-2.40 -21.24% 85,750,900 -109,800 -0.2
8.90
14.10
9.10
24 tháng
(2024-08-09) 		0.28 3.24% 133,707,311 -645,122 -5.2
6.73
14.10
9.10
36 tháng
(2023-08-15) 		-2.94 -24.84% 211,668,869 -541,525 -4.0
6.73
14.10
9.10
60 tháng
(2021-08-25) 		-8.11 -47.67% 691,215,865 294,186 12.0
5.49
22.16
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2017
3.74
 302,700 3.74 3.78 3.70 5,700 0 0.1
01/12/2017
3.74
 279,313 3.74 3.78 3.70 0 7,900 -0.1
30/11/2017
3.74
 356,305 3.70 3.78 3.66 0 0 0
29/11/2017
3.70
 205,346 3.70 3.74 3.66 0 0 0
28/11/2017
3.70
 149,000 3.74 3.78 3.70 0 0 0
27/11/2017
3.74
 678,476 3.74 3.82 3.70 100 136,900 -1.3
24/11/2017
3.74
 683,204 3.62 3.74 3.54 2,100 100,000 -0.9
23/11/2017
3.62
 400,302 3.58 3.62 3.54 0 500 -0.0
22/11/2017
3.58
 204,464 3.62 3.66 3.54 200 0 0.0
21/11/2017
3.62
 441,050 3.62 3.66 3.62 100 0 0.0
20/11/2017
3.62
 416,310 3.66 3.66 3.62 0 78,000 -0.7
17/11/2017
3.66
 203,410 3.62 3.66 3.58 2,200 0 0.0
16/11/2017
3.62
 578,334 3.50 3.62 3.50 0 0 0
15/11/2017
3.50
 198,536 3.46 3.50 3.42 2,600 0 0.0
14/11/2017
3.46
 179,830 3.46 3.50 3.42 100 0 0.0
13/11/2017
3.46
 173,250 3.50 3.50 3.42 0 0 0
10/11/2017
3.50
 255,930 3.46 3.54 3.46 2,000 0 0.0
09/11/2017
3.46
 174,520 3.46 3.50 3.46 300 30,000 -0.3
08/11/2017
3.46
 253,100 3.42 3.50 3.42 0 0 0
07/11/2017
3.42
 157,610 3.46 3.46 3.38 0 0 0
06/11/2017
3.46
 167,510 3.38 3.46 3.38 600 0 0.0
03/11/2017
3.38
 274,700 3.42 3.42 3.38 2,000 0 0.0
02/11/2017
3.42
 429,910 3.46 3.46 3.38 15,000 0 0.1
01/11/2017
3.46
 202,935 3.50 3.50 3.42 600 0 0.0
31/10/2017
3.50
 307,950 3.50 3.50 3.38 8,500 0 0.1
30/10/2017
3.50
 235,760 3.50 3.54 3.46 0 0 0
27/10/2017
3.50
 95,100 3.54 3.54 3.46 0 0 0
26/10/2017
3.54
 364,800 3.54 3.58 3.46 52,500 0 0.5
25/10/2017
3.54
 306,764 3.50 3.58 3.50 100,100 0 0.9
24/10/2017
3.50
 320,950 3.46 3.58 3.46 15,400 0 0.1
23/10/2017
3.46
 375,284 3.58 3.58 3.46 0 0 0
20/10/2017
3.58
 216,900 3.62 3.70 3.54 0 0 0
19/10/2017
3.62
 518,900 3.54 3.66 3.54 0 13,500 -0.1
18/10/2017
3.54
 478,151 3.46 3.62 3.50 100 0 0.0
17/10/2017
3.46
 206,980 3.50 3.54 3.42 0 0 0
16/10/2017
3.50
 520,300 3.38 3.50 3.38 0 0 0
13/10/2017
3.38
 197,845 3.42 3.46 3.38 0 0 0
12/10/2017
3.42
 94,400 3.42 3.42 3.35 100 0 0.0
11/10/2017
3.42
 211,830 3.46 3.50 3.38 0 0 0
10/10/2017
3.46
 848,935 3.31 3.54 3.31 300 0 0.0
09/10/2017
3.31
 163,106 3.31 3.35 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |