CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

10.40
-0.10
(-0.95%)
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
(2026-03-31) 		0.20 1.96% 4,531,300 -48,800 0.1
10
10.70
10.40
2 tháng
(2026-03-02) 		-0.60 -5.45% 8,810,100 -42,100 0.2
9.80
11
10.40
3 tháng
(2026-01-30) 		-0.90 -7.96% 11,723,800 -25,100 0.4
9.80
11.30
10.40
6 tháng
(2025-11-03) 		-1.90 -15.45% 24,382,100 -189,600 -1.6
9.80
12.30
10.40
12 tháng
(2025-05-05) 		2.25 27.65% 98,295,500 -85,100 -0.3
8.15
14.10
10.40
24 tháng
(2024-05-10) 		0.83 8.69% 148,538,293 -1,200,288 -11.8
6.73
14.10
10.40
36 tháng
(2023-05-16) 		2.06 24.75% 231,076,443 -508,762 -4.2
6.73
14.10
10.40
60 tháng
(2021-05-26) 		-4.52 -30.31% 758,636,648 364,086 12.8
5.49
22.16
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2017
3.31
 80,200 3.31 3.35 3.31 0 0 0
05/10/2017
3.31
 246,600 3.35 3.35 3.31 0 0 0
04/10/2017
3.35
 269,300 3.27 3.35 3.23 200 0 0.0
03/10/2017
3.27
 300,760 3.27 3.31 3.27 0 3,000 -0.0
02/10/2017
3.27
 148,200 3.35 3.35 3.27 2,400 0 0.0
29/09/2017
3.35
 164,200 3.31 3.35 3.27 100 0 0.0
28/09/2017
3.31
 265,001 3.27 3.35 3.23 100 30,700 -0.3
27/09/2017
3.27
 173,100 3.31 3.31 3.27 0 0 0
26/09/2017
3.31
 335,600 3.27 3.31 3.23 0 0 0
25/09/2017
3.27
 229,800 3.31 3.31 3.27 0 0 0
22/09/2017
3.31
 245,831 3.31 3.31 3.27 0 0 0
21/09/2017
3.31
 200,900 3.27 3.35 3.27 100 0 0.0
20/09/2017
3.27
 275,500 3.35 3.35 3.27 0 0 0
19/09/2017
3.35
 306,800 3.35 3.38 3.31 0 0 0
18/09/2017
3.35
 416,750 3.27 3.38 3.27 0 10,000 -0.1
15/09/2017
3.27
 148,139 3.27 3.31 3.27 0 0 0
14/09/2017
3.27
 151,106 3.27 3.31 3.23 0 0 0
13/09/2017
3.27
 125,000 3.23 3.27 3.23 1,200 0 0.0
12/09/2017
3.23
 288,200 3.27 3.27 2.95 0 0 0
11/09/2017
3.27
 117,087 3.35 3.35 3.27 0 0 0
08/09/2017
3.35
 203,307 3.35 3.35 3.27 0 0 0
07/09/2017
3.35
 227,300 3.35 3.35 3.27 0 0 0
06/09/2017
3.35
 186,940 3.31 3.35 3.27 6,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |