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)
27/01/2016
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
07/12/2015
4.00
 231,100 4.00 4.07 4.00 0 0 0
04/12/2015
4.00
 267,850 4.00 4.11 3.96 0 0 0
03/12/2015
4.00
 351,300 4.03 4.07 3.96 0 0 0
02/12/2015
4.03
 231,000 4.03 4.14 4.03 0 0 0
01/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
Quyền mua cổ phiếu: 10/6 Giá: 10 (Volume + 60%, Ratio=0.60)
01/12/2015
4.03
 525,450 4.07 4.25 4.03 30,000 0 0.3
30/11/2015
4.06
 853,700 4.23 4.26 4.06 0 1,900 -0.0
27/11/2015
4.23
 1,506,710 4.29 4.39 4.23 0 0 0
26/11/2015
4.29
 2,115,700 4.26 4.39 4.26 0 19,000 -0.3
25/11/2015
4.26
 1,193,512 4.19 4.32 4.16 0 0 0
24/11/2015
4.19
 474,000 4.26 4.29 4.19 50,000 20,000 0.4
23/11/2015
4.26
 896,200 4.29 4.35 4.19 48,400 0 0.6
20/11/2015
4.29
 256,703 4.26 4.32 4.26 0 0 0
19/11/2015
4.26
 433,500 4.23 4.32 4.23 26,600 0 0.3
18/11/2015
4.23
 351,518 4.16 4.52 4.16 25,000 0 0.3
17/11/2015
4.16
 214,500 4.16 4.23 4.16 1,000 0 0.0
16/11/2015
4.16
 525,700 4.23 4.23 4.16 0 0 0
13/11/2015
4.23
 356,160 4.29 4.32 4.19 3,000 0 0.0
12/11/2015
4.29
 736,250 4.26 4.35 4.23 10,200 10,000 0.0
11/11/2015
4.26
 477,200 4.26 4.32 4.26 0 4,300 -0.1
10/11/2015
4.26
 443,008 4.32 4.32 4.26 0 0 0
09/11/2015
4.32
 162,100 4.32 4.35 4.29 0 0 0
06/11/2015
4.32
 197,210 4.35 4.39 4.29 0 0 0
05/11/2015
4.35
 925,570 4.29 4.42 4.29 15,200 0 0.2
04/11/2015
4.29
 257,900 4.32 4.35 4.29 0 0 0
03/11/2015
4.32
 322,050 4.29 4.32 4.23 25,000 0 0.3
02/11/2015
4.29
 238,850 4.32 4.35 4.29 0 0 0
30/10/2015
4.32
 224,110 4.32 4.35 4.29 0 0 0
29/10/2015
4.32
 296,550 4.32 4.35 4.32 0 0 0
28/10/2015
4.32
 414,740 4.35 4.39 4.32 0 2,000 -0.0
27/10/2015
4.35
 388,100 4.35 4.39 4.32 0 0 0
26/10/2015
4.35
 404,300 4.42 4.45 4.32 0 0 0
23/10/2015
4.42
 810,520 4.39 4.45 4.39 0 19,000 -0.3
22/10/2015
4.39
 311,660 4.35 4.39 4.32 20,000 0 0.3
21/10/2015
4.35
 349,680 4.39 4.42 4.32 0 0 0
20/10/2015
4.39
 715,100 4.42 4.42 4.32 100,000 0 1.4
19/10/2015
4.42
 382,800 4.45 4.45 4.39 50,000 0 0.7
16/10/2015
4.45
 631,307 4.45 4.52 4.42 2,700 0 0.0
15/10/2015
4.45
 1,156,100 4.39 4.52 4.42 30,000 0 0.4
14/10/2015
4.39
 284,316 4.42 4.45 4.35 0 0 0
13/10/2015
4.42
 349,320 4.42 4.45 4.35 0 0 0
12/10/2015
4.42
 516,828 4.39 4.45 4.39 0 53,000 -0.7
09/10/2015
4.39
 732,530 4.48 4.55 4.39 0 200,000 -2.7
08/10/2015
4.48
 1,071,639 4.39 4.52 4.39 2,500 0 0.0
07/10/2015
4.39
 354,900 4.48 4.52 4.39 0 0 0
06/10/2015
4.48
 793,500 4.35 4.52 4.39 64,000 0 0.9
05/10/2015
4.35
 456,910 4.29 4.42 4.29 0 0 0
02/10/2015
4.29
 704,200 4.32 4.35 4.26 10,000 0 0.1
01/10/2015
4.32
 666,200 4.35 4.42 4.32 0 0 0
30/09/2015
4.35
 637,200 4.35 4.42 4.32 300 0 0.0
29/09/2015
4.35
 621,910 4.35 4.35 4.29 0 0 0
28/09/2015
4.35
 683,913 4.42 4.45 4.32 5,000 0 0.1
25/09/2015
4.42
 787,100 4.45 4.48 4.39 0 0 0
24/09/2015
4.45
 889,202 4.48 4.55 4.45 300 0 0.0
23/09/2015
4.48
 676,120 4.52 4.52 4.42 0 0 0
22/09/2015
4.52
 637,619 4.58 4.61 4.48 0 0 0
21/09/2015
4.58
 1,697,957 4.45 4.61 4.48 4,300 0 0.1
18/09/2015
4.45
 746,210 4.39 4.52 4.42 0 0 0
17/09/2015
4.39
 394,600 4.39 4.45 4.39 0 1,500 -0.0
16/09/2015
4.39
 314,100 4.39 4.45 4.35 0 2,000 -0.0
15/09/2015
4.39
 276,327 4.35 4.42 4.35 0 0 0
14/09/2015
4.35
 422,500 4.45 4.55 4.35 0 0 0
11/09/2015
4.45
 705,610 4.48 4.52 4.45 20,000 0 0.3
10/09/2015
4.48
 402,020 4.52 4.55 4.45 0 0 0
09/09/2015
4.52
 496,469 4.45 4.58 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |