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)
27/06/2016
3.05
 349,900 3.02 3.05 2.98 0 0 0
24/06/2016
3.02
 1,218,160 3.20 3.20 2.91 65,600 0 0.5
23/06/2016
3.20
 314,420 3.20 3.23 3.16 0 0 0
22/06/2016
3.20
 618,800 3.16 3.27 3.09 0 0 0
21/06/2016
3.16
 759,000 3.16 3.31 3.16 0 0 0
20/06/2016
3.16
 223,920 3.16 3.20 3.12 0 0 0
17/06/2016
3.16
 520,200 3.27 3.34 3.16 10,000 0 0.1
16/06/2016
3.27
 731,300 3.34 3.34 3.23 0 182,400 -1.7
15/06/2016
3.34
 309,950 3.42 3.42 3.31 0 0 0
14/06/2016
3.42
 954,338 3.31 3.42 3.27 80,000 0 0.7
13/06/2016
3.31
 1,124,600 3.23 3.38 3.23 277,200 0 2.5
10/06/2016
3.23
 527,800 3.31 3.31 3.23 0 0 0
09/06/2016
3.31
 1,094,588 3.12 3.31 3.09 15,100 0 0.1
08/06/2016
3.12
 496,800 3.12 3.16 3.09 45,000 0 0.4
07/06/2016
3.12
 342,200 3.16 3.20 3.09 4,100 23,000 -0.2
06/06/2016
3.16
 731,160 3.12 3.20 3.09 200 148,000 -1.3
03/06/2016
3.12
 1,027,170 2.98 3.12 2.94 20,000 226,000 -1.7
02/06/2016
2.98
 135,000 2.98 3.02 2.94 25,000 29,400 -0.0
01/06/2016
2.98
 96,846 3.02 3.05 2.98 0 0 0
31/05/2016
3.02
 433,800 2.94 3.05 2.91 22,000 40,000 -0.1
30/05/2016
2.94
 97,900 2.94 2.94 2.91 0 900 -0.0
27/05/2016
2.94
 87,700 2.94 2.94 2.91 0 0 0
26/05/2016
2.94
 124,200 2.94 2.98 2.91 0 30,000 -0.2
25/05/2016
2.94
 152,100 2.94 2.94 2.91 0 44,200 -0.4
24/05/2016
2.94
 70,800 2.94 2.94 2.91 0 6,500 -0.1
23/05/2016
2.94
 67,400 2.91 2.94 2.91 11,300 11,300 0
20/05/2016
2.91
 236,000 2.94 2.98 2.91 0 94,600 -0.8
19/05/2016
2.94
 415,820 3.02 3.02 2.91 300 315,800 -2.6
18/05/2016
3.02
 163,116 3.02 3.05 2.98 0 0 0
17/05/2016
3.02
 123,100 3.05 3.05 2.98 100 0 0.0
16/05/2016
3.05
 102,400 3.05 3.05 3.02 2,000 0 0.0
13/05/2016
3.05
 141,100 2.98 3.05 2.98 0 0 0
12/05/2016
2.98
 287,300 3.02 3.05 2.98 0 5,000 -0.0
11/05/2016
3.02
 288,006 2.94 3.09 2.94 0 0 0
10/05/2016
2.94
 325,600 2.91 3.02 2.91 5,000 0 0.0
09/05/2016
2.91
 107,550 2.91 2.94 2.91 0 0 0
06/05/2016
2.91
 586,600 2.94 2.94 2.91 1,500 440,000 -3.5
05/05/2016
2.94
 169,806 3.05 3.05 2.94 0 0 0
04/05/2016
3.05
 123,700 3.02 3.05 2.98 0 0 0
29/04/2016
3.02
 218,800 2.94 3.05 2.94 30,200 0 0.3
28/04/2016
2.94
 995,270 3.05 3.05 2.83 74,000 536,000 -3.7
27/04/2016
3.05
 348,100 3.12 3.12 3.05 30,000 125,800 -0.8
26/04/2016
3.12
 519,850 3.12 3.16 3.09 6,000 138,000 -1.1
25/04/2016
3.12
 385,500 3.20 3.23 3.12 8,000 102,000 -0.8
22/04/2016
3.20
 287,300 3.23 3.23 3.16 52,000 79,300 -0.2
21/04/2016
3.23
 199,610 3.23 3.27 3.23 7,000 51,900 -0.4
20/04/2016
3.23
 342,300 3.27 3.27 3.20 66,000 91,200 -0.2
19/04/2016
3.27
 787,800 3.38 3.42 3.27 41,000 377,800 -3.1
15/04/2016
3.38
 176,410 3.38 3.42 3.38 54,500 45,700 0.1
14/04/2016
3.38
 270,160 3.34 3.42 3.34 10,200 79,600 -0.6
13/04/2016
3.34
 245,261 3.38 3.38 3.31 0 64,100 -0.6
12/04/2016
3.38
 228,100 3.42 3.42 3.38 0 67,000 -0.6
11/04/2016
3.42
 325,100 3.42 3.45 3.38 10,500 84,200 -0.7
08/04/2016
3.42
 92,800 3.38 3.42 3.34 3,000 21,500 -0.2
07/04/2016
3.38
 245,021 3.34 3.45 3.34 38,100 74,000 -0.3
06/04/2016
3.34
 229,503 3.34 3.38 3.31 10,900 59,700 -0.4
05/04/2016
3.34
 207,740 3.31 3.45 3.31 0 55,800 -0.5
04/04/2016
3.31
 163,310 3.34 3.38 3.31 0 18,000 -0.2
01/04/2016
3.34
 297,200 3.42 3.42 3.34 66,000 74,100 -0.1
31/03/2016
3.42
 274,500 3.45 3.45 3.42 56,000 0 0.5
30/03/2016
3.45
 207,010 3.42 3.45 3.42 44,000 0 0.4
29/03/2016
3.42
 344,000 3.49 3.52 3.42 1,000 3,000 -0.0
28/03/2016
3.49
 356,800 3.42 3.52 3.42 132,200 0 1.3
25/03/2016
3.42
 256,460 3.49 3.52 3.42 10,000 5,000 0.0
24/03/2016
3.49
 767,294 3.42 3.60 3.45 24,900 0 0.2
23/03/2016
3.42
 416,210 3.42 3.49 3.42 60,700 0 0.6
22/03/2016
3.42
 267,900 3.49 3.52 3.42 35,500 1,800 0.3
21/03/2016
3.49
 310,000 3.52 3.56 3.49 15,000 0 0.1
18/03/2016
3.52
 712,610 3.49 3.56 3.49 0 0 0
17/03/2016
3.49
 487,207 3.45 3.49 3.42 28,700 0 0.3
16/03/2016
3.45
 248,755 3.42 3.45 3.42 0 0 0
15/03/2016
3.42
 495,910 3.34 3.45 3.34 24,600 0 0.2
14/03/2016
3.34
 140,018 3.34 3.42 3.34 2,500 0 0.0
11/03/2016
3.34
 290,930 3.38 3.42 3.34 87,000 0 0.8
10/03/2016
3.38
 249,600 3.38 3.38 3.31 0 0 0
09/03/2016
3.38
 320,240 3.34 3.38 3.31 0 0 0
08/03/2016
3.34
 235,230 3.31 3.38 3.31 29,200 0 0.3
07/03/2016
3.31
 660,020 3.38 3.42 3.31 0 0 0
04/03/2016
3.38
 250,760 3.42 3.45 3.38 6,000 0 0.1
03/03/2016
3.42
 297,810 3.38 3.45 3.38 75,300 0 0.7
02/03/2016
3.38
 538,320 3.34 3.42 3.34 276,500 0 2.6
01/03/2016
3.34
 422,800 3.31 3.38 3.31 0 0 0
29/02/2016
3.31
 425,410 3.38 3.42 3.31 0 0 0
26/02/2016
3.38
 337,010 3.34 3.42 3.31 22,000 31,600 -0.1
25/02/2016
3.34
 348,910 3.42 3.45 3.34 0 89,500 -0.8
24/02/2016
3.42
 280,600 3.42 3.45 3.38 0 79,500 -0.7
23/02/2016
3.42
 729,610 3.42 3.49 3.42 0 202,900 -1.9
22/02/2016
3.42
 341,610 3.45 3.49 3.42 1,000 0 0.0
19/02/2016
3.45
 313,700 3.45 3.49 3.42 0 0 0
18/02/2016
3.45
 279,800 3.45 3.52 3.45 0 42,300 -0.4
17/02/2016
3.45
 394,100 3.56 3.63 3.45 2,500 125,800 -1.2
16/02/2016
3.56
 734,740 3.45 3.56 3.42 344,700 0 3.3
15/02/2016
3.45
 255,010 3.42 3.45 3.38 88,800 0 0.8
05/02/2016
3.42
 193,160 3.42 3.45 3.42 37,200 0 0.4
04/02/2016
3.42
 222,900 3.38 3.45 3.38 5,600 0 0.1
03/02/2016
3.38
 247,850 3.42 3.42 3.34 500 0 0.0
02/02/2016
3.42
 164,400 3.42 3.45 3.38 0 0 0
01/02/2016
3.42
 383,400 3.42 3.49 3.42 35,500 0 0.3
29/01/2016
3.42
 444,400 3.38 3.49 3.38 1,000 0 0.0
28/01/2016
3.38
 673,600 3.49 3.52 3.38 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |