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)
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
13/04/2017
3.09
 192,760 3.09 3.09 3.05 900 700 0.0
12/04/2017
3.09
 303,110 3.12 3.12 3.09 0 176,400 -1.5
11/04/2017
3.12
 392,360 3.05 3.12 3.05 45,400 500 0.4
10/04/2017
3.05
 220,980 3.05 3.09 3.02 100 0 0.0
07/04/2017
3.05
 130,300 3.09 3.12 3.02 0 0 0
05/04/2017
3.09
 149,780 3.09 3.16 3.09 40,800 9,800 0.3
04/04/2017
3.09
 203,700 3.05 3.09 3.02 14,600 0 0.1
03/04/2017
3.05
 83,460 3.05 3.09 3.02 100 0 0.0
31/03/2017
3.05
 73,840 3.05 3.09 3.05 200 0 0.0
30/03/2017
3.05
 135,500 3.09 3.09 3.05 0 0 0
29/03/2017
3.09
 206,497 3.02 3.12 3.05 100 0 0.0
28/03/2017
3.02
 226,700 3.09 3.12 3.02 0 0 0
27/03/2017
3.09
 167,180 3.12 3.12 3.09 0 0 0
24/03/2017
3.12
 186,500 3.16 3.16 3.09 0 12,500 -0.1
23/03/2017
3.16
 110,500 3.16 3.16 3.09 200 2,300 -0.0
22/03/2017
3.16
 213,728 3.20 3.23 3.12 1,900 0 0.0
21/03/2017
3.20
 259,630 3.23 3.27 3.16 53,100 14,000 0.3
20/03/2017
3.23
 294,560 3.27 3.34 3.23 11,900 1,260 0.1
17/03/2017
3.27
 328,510 3.23 3.34 3.23 800 0 0.0
16/03/2017
3.23
 525,844 3.12 3.31 3.12 94,900 0 0.8
15/03/2017
3.12
 325,610 3.20 3.27 3.12 3,800 0 0.0
14/03/2017
3.20
 255,586 3.20 3.23 3.20 0 0 0
13/03/2017
3.20
 478,155 3.27 3.31 3.16 100 0 0.0
10/03/2017
3.27
 616,848 3.34 3.34 3.27 100 0 0.0
09/03/2017
3.34
 248,533 3.34 3.38 3.27 0 0 0
08/03/2017
3.34
 1,710,911 3.20 3.45 3.20 2,000 300 0.0
07/03/2017
3.20
 970,028 2.98 3.27 2.98 115,200 0 1.0
06/03/2017
2.98
 173,000 2.94 2.98 2.94 2,000 0 0.0
03/03/2017
2.94
 240,740 3.02 3.02 2.91 0 0 0
02/03/2017
3.02
 183,800 3.02 3.05 2.98 200 0 0.0
01/03/2017
3.02
 176,478 2.98 3.02 2.98 0 0 0
28/02/2017
2.98
 331,120 3.02 3.12 2.98 4,100 0 0.0
27/02/2017
3.02
 109,820 3.09 3.09 3.02 6,800 0 0.1
24/02/2017
3.09
 91,700 3.09 3.16 3.05 200 0 0.0
23/02/2017
3.09
 73,620 3.05 3.12 3.02 2,700 0 0.0
22/02/2017
3.05
 79,083 3.12 3.16 3.02 0 400 -0.0
21/02/2017
3.12
 390,966 2.98 3.20 2.98 9,000 100 0.1
20/02/2017
2.98
 224,000 2.98 2.98 2.94 100 0 0.0
17/02/2017
2.98
 274,900 2.94 3.02 2.94 122,800 0 1.0
16/02/2017
2.94
 65,500 2.98 2.98 2.94 8,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |