Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/01/2016	3.49	342,700	3.45	3.52	3.45	1,000	100	0.0
26/01/2016	3.45	448,300	3.56	3.60	3.42	0	0	0
25/01/2016	3.56	612,800	3.38	3.56	3.05	50,000	0	0.5
22/01/2016	3.38	423,542	3.38	3.56	3.05	91,800	0	0.8
21/01/2016	3.38	461,280	3.56	3.56	3.34	3,100	0	0.0
20/01/2016	3.56	211,200	3.49	3.56	3.45	51,000	0	0.5
19/01/2016	3.49	161,952	3.34	3.56	3.31	0	0	0
18/01/2016	3.34	1,356,670	3.71	3.74	3.34	0	3,700	-0.0
15/01/2016	3.71	600,210	3.78	3.85	3.71	0	0	0
14/01/2016	3.78	550,410	3.81	3.85	3.74	0	0	0
13/01/2016	3.81	574,500	3.85	3.89	3.81	0	0	0
12/01/2016	3.85	734,100	3.92	3.92	3.78	0	0	0
11/01/2016	3.92	410,308	3.96	4.00	3.85	0	0	0
08/01/2016	3.96	1,043,800	3.96	4.00	3.85	192,700	10,000	2.0
07/01/2016	3.96	2,541,280	3.81	3.96	3.78	750,000	80,000	7.1
06/01/2016	3.81	533,126	3.78	3.85	3.74	0	15,500	-0.2
05/01/2016	3.78	377,106	3.81	3.81	3.74	0	4,500	-0.0
04/01/2016	3.81	307,100	3.81	3.85	3.45	45,300	0	0.5
31/12/2015	3.81	518,798	3.78	3.85	3.74	0	8,000	-0.1
30/12/2015	3.78	424,300	3.78	3.85	3.42	57,900	7,000	0.5
29/12/2015	3.78	563,800	3.85	3.89	3.74	0	0	0
28/12/2015	3.85	343,400	3.85	3.85	3.78	0	0	0
25/12/2015	3.85	335,900	3.85	3.89	3.78	0	0	0
24/12/2015	3.85	412,470	3.89	3.92	3.81	0	20,000	-0.2
23/12/2015	3.89	360,700	3.92	3.96	3.85	0	0	0
22/12/2015	3.92	366,500	3.96	3.96	3.89	0	0	0
21/12/2015	3.96	415,460	3.96	4.00	3.89	0	0	0
18/12/2015	3.96	492,400	4.00	4.03	3.92	0	0	0
17/12/2015	4.00	451,800	4.00	4.07	3.96	0	0	0
16/12/2015	4.00	1,034,160	3.96	4.03	3.96	700	0	0.0
15/12/2015	3.96	527,462	3.96	4.18	3.96	0	0	0
14/12/2015	3.96	241,900	3.96	4.00	3.96	0	0	0
11/12/2015	3.96	274,300	3.92	4.00	3.89	0	0	0
10/12/2015	3.92	174,800	3.96	4.03	3.92	0	0	0
09/12/2015	3.96	235,800	4.00	4.07	3.96	0	0	0
08/12/2015	4.00	829,700	4.00	4.03	3.89	0	469,200	-5.1

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.70	-5.69%	3,946,100	-67,300	-0.8	11.40 12.30 11.60
2 tháng (2025-10-06)	-1.40	-10.77%	16,743,100	-189,800	-2.4	11.40 13.90 11.60
3 tháng (2025-09-08)	-0.60	-4.92%	26,873,300	-331,000	-3.9	11.40 13.90 11.60
6 tháng (2025-06-09)	2.70	30.34%	73,225,000	-33,800	-0.4	8.90 14.10 11.60
12 tháng (2024-12-10)	3.17	37.58%	95,179,425	-253,800	-2.4	6.73 14.10 11.60
24 tháng (2023-12-18)	2.60	28.89%	158,506,469	-462,421	-3.9	6.73 14.10 11.60
36 tháng (2022-12-21)	5.25	82.75%	230,121,611	-491,304	-4.6	6.35 14.10 11.60
60 tháng (2020-12-31)	-3.12	-21.21%	813,442,538	410,002	12.7	5.49 22.16 11.60

CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

THỐNG KÊ GIAO DỊCH