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)
15/11/2016
2.98
 141,040 2.98 3.02 2.94 700 0 0.0
14/11/2016
2.98
 331,801 2.87 3.05 2.91 8,800 0 0.1
11/11/2016
2.87
 310,040 2.94 3.02 2.87 74,100 0 0.6
10/11/2016
2.94
 289,800 2.69 2.94 2.69 89,400 20,000 0.5
09/11/2016
2.69
 369,200 2.76 2.80 2.65 15,400 0 0.1
08/11/2016
2.76
 113,323 2.69 2.80 2.69 5,200 0 0.0
07/11/2016
2.69
 225,300 2.65 2.76 2.65 0 0 0
04/11/2016
2.65
 142,800 2.62 2.72 2.62 400 0 0.0
03/11/2016
2.62
 148,340 2.72 2.72 2.62 0 0 0
02/11/2016
2.72
 121,425 2.69 2.72 2.65 10,100 0 0.1
01/11/2016
2.69
 129,300 2.69 2.69 2.65 0 0 0
31/10/2016
2.69
 133,200 2.69 2.69 2.65 0 0 0
28/10/2016
2.69
 127,800 2.72 2.72 2.47 0 0 0
27/10/2016
2.72
 57,800 2.69 2.72 2.65 0 100 -0.0
26/10/2016
2.69
 56,610 2.69 2.72 2.69 0 0 0
25/10/2016
2.69
 58,700 2.72 2.72 2.69 0 0 0
24/10/2016
2.72
 85,600 2.76 2.80 2.72 10,100 0 0.1
21/10/2016
2.76
 102,200 2.83 2.83 2.76 15,300 0 0.1
20/10/2016
2.83
 24,011 2.83 2.83 2.80 100 0 0.0
19/10/2016
2.83
 129,400 2.83 2.83 2.80 0 0 0
18/10/2016
2.83
 181,150 2.83 2.83 2.80 8,800 12,000 -0.0
17/10/2016
2.83
 53,800 2.91 2.91 2.83 0 0 0
14/10/2016
2.91
 105,100 2.91 2.94 2.87 100 0 0.0
13/10/2016
2.91
 37,600 2.87 2.91 2.87 100 0 0.0
12/10/2016
2.87
 166,000 2.94 2.98 2.87 13,000 0 0.1
11/10/2016
2.94
 75,200 2.94 3.02 2.91 2,100 0 0.0
10/10/2016
2.94
 202,001 2.83 2.98 2.83 48,200 0 0.4
07/10/2016
2.83
 130,100 2.83 2.91 2.80 200 0 0.0
06/10/2016
2.83
 86,900 2.83 2.87 2.80 100 0 0.0
05/10/2016
2.83
 80,500 2.83 2.83 2.80 0 0 0
04/10/2016
2.83
 119,860 2.87 2.87 2.83 0 0 0
03/10/2016
2.87
 65,604 2.87 2.87 2.83 0 0 0
30/09/2016
2.87
 116,500 2.83 2.87 2.83 1,000 0 0.0
29/09/2016
2.83
 110,500 2.83 2.87 2.80 0 0 0
28/09/2016
2.83
 107,474 2.83 2.87 2.83 0 0 0
27/09/2016
2.83
 98,800 2.87 2.87 2.83 0 0 0
26/09/2016
2.87
 67,800 2.87 2.87 2.83 0 0 0
23/09/2016
2.87
 86,700 2.87 2.91 2.83 0 0 0
22/09/2016
2.87
 103,100 2.87 2.87 2.83 0 0 0
21/09/2016
2.87
 175,420 2.87 2.87 2.83 0 0 0
20/09/2016
2.87
 164,422 2.87 2.87 2.83 0 0 0
19/09/2016
2.87
 95,400 2.87 2.87 2.83 0 0 0
16/09/2016
2.87
 165,200 2.87 2.91 2.83 100 0 0.0
15/09/2016
2.87
 315,700 2.87 2.91 2.83 0 0 0
14/09/2016
2.87
 191,400 2.87 2.91 2.83 0 0 0
13/09/2016
2.87
 152,500 2.91 2.91 2.87 7,000 0 0.1
12/09/2016
2.91
 73,700 2.91 2.91 2.91 0 0 0
09/09/2016
2.91
 144,422 2.94 2.94 2.91 0 0 0
08/09/2016
2.94
 240,600 2.87 2.94 2.87 12,200 0 0.1
07/09/2016
2.87
 121,400 2.91 2.91 2.87 0 0 0
06/09/2016
2.91
 193,200 2.83 2.91 2.83 0 0 0
05/09/2016
2.83
 113,900 2.91 2.91 2.83 0 0 0
01/09/2016
2.91
 137,100 2.91 2.91 2.87 0 0 0
31/08/2016
2.91
 163,900 2.87 2.91 2.87 0 0 0
30/08/2016
2.87
 197,100 2.87 2.91 2.87 0 0 0
29/08/2016
2.87
 88,800 2.94 2.94 2.87 20,200 17,600 0.0
26/08/2016
2.94
 81,600 2.94 2.94 2.91 200 0 0.0
25/08/2016
2.94
 92,400 2.91 2.94 2.87 500 0 0.0
24/08/2016
2.91
 209,512 2.87 2.94 2.87 200 0 0.0
23/08/2016
2.87
 144,400 2.87 2.91 2.83 300 0 0.0
22/08/2016
2.87
 138,300 2.91 2.91 2.87 0 0 0
19/08/2016
2.91
 188,800 2.87 2.94 2.87 500 0 0.0
18/08/2016
2.87
 317,800 2.91 2.91 2.83 100 0 0.0
17/08/2016
2.91
 151,400 2.87 2.91 2.87 200 0 0.0
16/08/2016
2.87
 94,420 2.91 2.91 2.83 100 0 0.0
15/08/2016
2.91
 173,402 2.87 2.91 2.87 200 0 0.0
12/08/2016
2.87
 101,500 2.87 2.91 2.87 0 0 0
11/08/2016
2.87
 223,260 2.80 2.91 2.80 2,000 0 0.0
10/08/2016
2.80
 183,900 2.72 2.83 2.76 100 0 0.0
09/08/2016
2.72
 172,600 2.72 2.80 2.72 0 0 0
08/08/2016
2.72
 140,300 2.76 2.80 2.72 0 0 0
05/08/2016
2.76
 197,464 2.83 2.87 2.72 0 0 0
04/08/2016
2.83
 146,636 2.83 2.91 2.83 0 15,000 -0.1
03/08/2016
2.83
 221,400 2.83 2.91 2.83 300 0 0.0
02/08/2016
2.83
 304,400 2.94 2.94 2.83 30,000 0 0.2
01/08/2016
2.94
 208,600 2.94 2.94 2.91 25,000 0 0.2
29/07/2016
2.94
 289,400 2.91 2.94 2.91 0 0 0
28/07/2016
2.91
 182,700 2.98 2.98 2.91 0 0 0
27/07/2016
2.98
 219,500 2.98 2.98 2.94 0 4,000 -0.0
26/07/2016
2.98
 254,200 3.02 3.02 2.94 0 0 0
25/07/2016
3.02
 284,600 3.02 3.02 2.98 0 0 0
22/07/2016
3.02
 252,100 3.05 3.05 2.94 0 0 0
21/07/2016
3.05
 237,800 3.09 3.09 3.05 0 0 0
20/07/2016
3.09
 530,510 3.09 3.20 3.05 200 300 -0.0
19/07/2016
3.09
 256,600 3.12 3.12 3.05 0 0 0
18/07/2016
3.12
 352,100 3.12 3.12 3.09 0 193,500 -1.6
15/07/2016
3.12
 180,700 3.09 3.12 3.09 0 0 0
14/07/2016
3.09
 312,300 3.16 3.20 3.09 50,000 0 0.4
13/07/2016
3.16
 194,120 3.12 3.16 3.12 0 0 0
12/07/2016
3.12
 168,600 3.12 3.12 3.09 0 0 0
11/07/2016
3.12
 395,300 3.16 3.20 3.09 0 0 0
08/07/2016
3.16
 565,000 3.20 3.27 3.16 100 0 0.0
07/07/2016
3.20
 556,530 3.16 3.27 3.16 500 0 0.0
06/07/2016
3.16
 305,750 3.12 3.16 3.09 0 0 0
05/07/2016
3.12
 569,630 3.16 3.16 3.09 0 0 0
04/07/2016
3.16
 336,200 3.12 3.20 3.12 0 0 0
01/07/2016
3.12
 467,310 3.09 3.16 3.09 0 0 0
30/06/2016
3.09
 318,150 3.05 3.12 3.02 62,000 0 0.5
29/06/2016
3.05
 533,200 3.09 3.12 3.02 300 0 0.0
28/06/2016
3.09
 169,150 3.05 3.09 3.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |