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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |