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)
05/09/2017
3.31
 136,500 3.35 3.38 3.31 0 5,000 -0.0
01/09/2017
3.35
 343,323 3.27 3.38 3.27 100 0 0.0
31/08/2017
3.27
 384,300 3.23 3.31 3.23 5,000 0 0.0
30/08/2017
3.23
 107,600 3.31 3.31 3.23 2,000 0 0.0
29/08/2017
3.31
 184,400 3.31 3.35 3.27 500 0 0.0
28/08/2017
3.31
 320,267 3.27 3.31 3.23 0 1,000 -0.0
25/08/2017
3.27
 550,900 3.31 3.31 3.23 7,100 0 0.1
24/08/2017
3.31
 209,000 3.27 3.31 3.23 7,700 0 0.1
23/08/2017
3.27
 349,800 3.31 3.31 3.23 7,300 0 0.1
22/08/2017
3.31
 439,108 3.27 3.35 3.27 232,700 0 2.0
21/08/2017
3.27
 362,100 3.35 3.35 3.27 0 0 0
18/08/2017
3.35
 402,312 3.35 3.38 3.31 6,000 0 0.1
17/08/2017
3.35
 755,610 3.42 3.42 3.35 170,800 0 1.5
16/08/2017
3.42
 353,320 3.42 3.42 3.38 0 12,000 -0.1
15/08/2017
3.42
 392,600 3.46 3.46 3.42 500 5,000 -0.0
14/08/2017
3.46
 294,100 3.46 3.50 3.42 1,600 0 0.0
11/08/2017
3.46
 333,400 3.46 3.50 3.42 0 15,000 -0.1
10/08/2017
3.46
 244,530 3.38 3.46 3.38 57,600 0 0.5
09/08/2017
3.38
 547,680 3.50 3.50 3.38 0 0 0
08/08/2017
3.50
 376,637 3.54 3.54 3.46 3,000 0 0.0
07/08/2017
3.54
 482,543 3.50 3.54 3.46 133,000 2,000 1.2
04/08/2017
3.50
 349,867 3.54 3.54 3.50 0 0 0
03/08/2017
3.54
 205,248 3.50 3.58 3.50 47,700 0 0.4
02/08/2017
3.50
 257,200 3.54 3.54 3.46 14,000 0 0.1
01/08/2017
3.54
 450,554 3.54 3.54 3.46 100,000 0 0.9
31/07/2017
3.54
 480,606 3.54 3.62 3.50 13,200 0 0.1
28/07/2017
3.54
 567,120 3.62 3.62 3.54 100 0 0.0
27/07/2017
3.62
 255,700 3.66 3.70 3.58 0 0 0
26/07/2017
3.66
 1,064,377 3.66 3.70 3.54 102,400 0 0.9
25/07/2017
3.66
 913,710 3.50 3.66 3.46 109,200 2,000 1.0
24/07/2017
3.50
 696,030 3.54 3.54 3.42 200 0 0.0
21/07/2017
3.54
 998,583 3.74 3.74 3.54 0 0 0
20/07/2017
3.74
 979,310 3.82 3.90 3.70 0 30,000 -0.3
19/07/2017
3.82
 1,291,043 3.58 3.82 3.66 0 1,500 -0.0
18/07/2017
3.58
 1,353,621 3.54 3.66 3.50 41,600 7,200 0.3
17/07/2017
3.54
 1,292,013 3.50 3.66 3.50 62,700 0 0.6
14/07/2017
3.50
 607,341 3.42 3.50 3.42 0 0 0
13/07/2017
3.42
 466,900 3.46 3.46 3.38 0 0 0
12/07/2017
3.46
 490,840 3.46 3.46 3.38 0 0 0
11/07/2017
3.46
 274,610 3.46 3.50 3.38 400 0 0.0
10/07/2017
3.46
 553,618 3.50 3.54 3.42 7,900 0 0.1
07/07/2017
3.50
 1,220,970 3.50 3.58 3.46 106,000 0 0.9
06/07/2017
3.50
 338,330 3.54 3.54 3.46 0 0 0
05/07/2017
3.54
 357,010 3.46 3.54 3.42 100 0 0.0
04/07/2017
3.46
 284,600 3.42 3.46 3.38 0 0 0
03/07/2017
3.42
 306,228 3.46 3.46 3.42 0 0 0
30/06/2017
3.46
 377,600 3.46 3.46 3.38 2,500 0 0.0
29/06/2017
3.46
 298,316 3.42 3.46 3.38 0 0 0
28/06/2017
3.42
 313,200 3.42 3.46 3.11 0 0 0
27/06/2017
3.42
 982,830 3.58 3.86 3.38 11,300 0 0.1
26/06/2017
3.58
 960,690 3.38 3.62 3.07 7,200 0 0.1
23/06/2017
3.38
 287,826 3.38 3.38 3.35 0 0 0
22/06/2017
3.38
 618,354 3.35 3.42 3.27 0 0 0
21/06/2017
3.35
 754,450 3.42 3.42 3.31 0 100 -0.0
20/06/2017
3.42
 1,149,920 3.46 3.50 3.38 4,000 0 0.0
19/06/2017
3.46
 634,673 3.58 3.58 3.35 0 100 -0.0
16/06/2017
3.58
 453,065 3.62 3.70 3.50 13,900 0 0.1
15/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
15/06/2017
3.62
 1,775,056 3.78 3.78 3.58 0 0 0
14/06/2017
3.78
 988,386 3.78 3.81 3.71 0 0 0
13/06/2017
3.78
 735,816 3.78 3.81 3.74 100 0 0.0
12/06/2017
3.78
 884,640 3.71 3.78 3.71 200 9,700 -0.1
09/06/2017
3.71
 1,096,604 3.71 3.78 3.71 20,100 0 0.2
08/06/2017
3.71
 1,078,297 3.71 3.81 3.67 0 11,400 -0.1
07/06/2017
3.71
 1,674,014 3.60 3.71 3.52 19,700 0 0.2
06/06/2017
3.60
 569,953 3.56 3.60 3.52 10,000 0 0.1
05/06/2017
3.56
 1,092,212 3.52 3.63 3.56 400 4,300 -0.0
02/06/2017
3.52
 1,944,411 3.38 3.60 3.42 10,400 0 0.1
01/06/2017
3.38
 495,350 3.34 3.42 3.31 0 0 0
31/05/2017
3.34
 699,840 3.38 3.42 3.31 100 0 0.0
30/05/2017
3.38
 1,108,780 3.42 3.49 3.34 4,500 0 0.0
29/05/2017
3.42
 1,202,363 3.27 3.49 3.27 100 0 0.0
26/05/2017
3.27
 432,950 3.31 3.38 3.27 0 0 0
25/05/2017
3.31
 899,520 3.31 3.38 3.23 0 3,200 -0.0
24/05/2017
3.31
 986,940 3.27 3.31 3.23 0 0 0
23/05/2017
3.27
 722,190 3.38 3.42 3.27 0 500 -0.0
22/05/2017
3.38
 1,501,708 3.38 3.49 3.34 200 2,500 -0.0
19/05/2017
3.38
 1,700,302 3.42 3.45 3.27 300 129,500 -1.2
18/05/2017
3.42
 1,243,170 3.56 3.63 3.42 900 0 0.0
17/05/2017
3.56
 1,088,950 3.67 3.67 3.49 200 1,000 -0.0
16/05/2017
3.67
 1,866,271 3.74 3.89 3.63 30,000 1,300 0.3
15/05/2017
3.74
 3,461,710 3.49 3.81 3.42 5,200 0 0.1
12/05/2017
3.49
 1,005,620 3.45 3.52 3.42 500 5,000 -0.0
11/05/2017
3.45
 1,979,330 3.52 3.81 3.45 0 37,000 -0.4
10/05/2017
3.52
 4,583,470 3.23 3.52 3.27 105,100 0 1.0
09/05/2017
3.23
 1,079,000 3.20 3.31 3.20 100 0 0.0
08/05/2017
3.20
 1,583,030 3.09 3.38 3.09 500 290,900 -2.5
05/05/2017
3.09
 205,800 3.12 3.12 3.05 0 1,200 -0.0
04/05/2017
3.12
 605,060 3.05 3.12 3.05 143,100 84,100 0.5
03/05/2017
3.05
 123,300 3.09 3.12 3.02 2,000 0 0.0
28/04/2017
3.09
 52,600 3.09 3.12 3.05 10,000 0 0.1
27/04/2017
3.09
 947,905 3.12 3.23 3.05 200 430,000 -3.7
26/04/2017
3.12
 348,660 2.98 3.12 3.02 100,000 0 0.8
25/04/2017
2.98
 127,808 3.05 3.05 2.94 0 0 0
24/04/2017
3.05
 96,000 3.05 3.05 3.02 0 0 0
21/04/2017
3.05
 192,740 2.98 3.05 3.02 84,800 0 0.7
20/04/2017
2.98
 229,284 2.94 3.09 2.98 2,100 0 0.0
19/04/2017
2.94
 72,034 3.02 3.02 2.94 0 29,800 -0.2
18/04/2017
3.02
 206,930 2.98 3.02 2.94 53,600 0 0.4
17/04/2017
2.98
 193,500 3.02 3.09 2.94 400 0 0.0
14/04/2017
3.02
 287,780 3.09 3.09 2.94 300 16,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |