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) 		-0.10 -0.88% 4,397,700 17,400 0.2
11.20
11.90
11.20
2 tháng
(2025-11-28) 		-0.20 -1.74% 7,894,800 11,900 0.1
10.90
11.90
11.20
3 tháng
(2025-10-29) 		-1.30 -10.32% 12,529,600 -141,600 -1.7
10.90
12.60
11.20
6 tháng
(2025-07-31) 		-0.10 -0.88% 63,720,400 -35,800 -0.4
10.90
14.10
11.20
12 tháng
(2025-02-03) 		2.96 35.54% 99,339,746 -230,100 -2.2
6.73
14.10
11.20
24 tháng
(2024-02-07) 		1.26 12.53% 158,221,682 -422,199 -3.5
6.73
14.10
11.20
36 tháng
(2023-02-13) 		4.67 70.40% 232,969,460 -487,204 -4.5
6.63
14.10
11.20
60 tháng
(2021-02-22) 		-3.89 -25.60% 792,089,935 472,127 14.0
5.49
22.16
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2015
4.39
 728,220 4.61 4.61 4.39 0 0 0
04/09/2015
4.61
 1,598,725 4.61 4.71 4.58 988,300 351,400 9.1
03/09/2015
4.61
 2,499,809 4.52 4.77 4.52 518,500 150,000 5.3
01/09/2015
4.52
 1,580,850 4.32 4.61 4.35 377,400 11,100 5.1
31/08/2015
4.32
 582,600 4.32 4.39 4.26 8,000 0 0.1
28/08/2015
4.32
 393,040 4.32 4.39 4.26 0 0 0
27/08/2015
4.32
 426,900 4.29 4.35 4.29 3,000 0 0.0
26/08/2015
4.29
 354,532 4.13 4.32 4.13 0 0 0
25/08/2015
4.13
 589,240 4.16 4.19 4.03 112,700 0 1.4
24/08/2015
4.16
 1,380,810 4.32 4.35 3.90 717,800 50,000 8.6
21/08/2015
4.32
 830,850 4.39 4.42 4.16 164,600 23,900 1.8
20/08/2015
4.39
 612,100 4.42 4.48 4.39 30,000 100 0.4
19/08/2015
4.42
 334,788 4.45 4.48 4.39 0 0 0
18/08/2015
4.45
 263,300 4.42 4.52 4.39 31,100 0 0.4
17/08/2015
4.42
 533,600 4.42 4.52 4.42 75,300 20,000 0.8
14/08/2015
4.42
 566,102 4.35 4.42 4.32 35,000 200 0.5
13/08/2015
4.35
 578,880 4.39 4.45 4.29 60,000 0 0.8
12/08/2015
4.39
 611,700 4.45 4.48 4.32 0 10,000 -0.1
11/08/2015
4.45
 342,600 4.42 4.48 4.39 0 0 0
10/08/2015
4.42
 370,600 4.42 4.52 4.39 0 0 0
07/08/2015
4.42
 325,820 4.45 4.48 4.39 0 0 0
06/08/2015
4.45
 308,100 4.48 4.55 4.42 0 0 0
05/08/2015
4.48
 477,711 4.39 4.48 4.39 0 0 0
04/08/2015
4.39
 338,420 4.35 4.52 4.35 18,200 0 0.2
03/08/2015
4.35
 620,040 4.45 4.45 4.32 25,000 0 0.3
31/07/2015
4.45
 409,640 4.52 4.55 4.45 0 0 0
30/07/2015
4.52
 307,600 4.52 4.58 4.48 0 0 0
29/07/2015
4.52
 273,000 4.58 4.65 4.48 25,000 200 0.3
28/07/2015
4.58
 839,930 4.68 4.77 4.55 135,000 300 1.9
27/07/2015
4.68
 1,716,000 4.35 4.68 4.35 390,000 0 5.5
24/07/2015
4.35
 389,310 4.32 4.39 4.29 0 0 0
23/07/2015
4.32
 407,930 4.39 4.45 4.32 200 0 0.0
22/07/2015
4.39
 369,630 4.29 4.39 4.29 0 0 0
21/07/2015
4.29
 579,329 4.35 4.42 4.29 0 0 0
20/07/2015
4.35
 354,200 4.39 4.45 4.32 0 0 0
17/07/2015
4.39
 627,500 4.39 4.48 4.35 300 0 0.0
16/07/2015
4.39
 657,369 4.35 4.45 4.32 7,500 0 0.1
15/07/2015
4.35
 494,130 4.42 4.52 4.35 0 0 0
14/07/2015
4.42
 565,000 4.52 4.55 4.42 13,600 0 0.2
13/07/2015
4.52
 941,320 4.45 4.58 4.45 2,500 45,100 -0.6
10/07/2015
4.45
 642,940 4.45 4.58 4.39 0 0 0
09/07/2015
4.45
 880,031 4.61 4.61 4.26 100,000 6,600 1.3
08/07/2015
4.61
 1,518,333 4.81 4.81 4.58 100,000 6,600 1.3
07/07/2015
4.81
 797,597 4.71 4.90 4.71 0 0 0
06/07/2015
4.71
 868,629 4.42 4.74 4.52 250,300 0 3.6
03/07/2015
4.42
 418,100 4.42 4.55 4.39 5,300 0 0.1
02/07/2015
4.42
 335,040 4.48 4.52 4.39 0 0 0
01/07/2015
4.48
 303,400 4.52 4.58 4.35 5,000 0 0.1
30/06/2015
4.52
 715,600 4.32 4.68 4.35 350,000 0 4.9
29/06/2015
4.32
 463,310 4.45 4.48 4.23 0 0 0
26/06/2015
4.45
 364,400 4.48 4.55 4.39 0 0 0
25/06/2015
4.48
 424,820 4.58 4.61 4.48 0 0 0
24/06/2015
4.58
 356,100 4.65 4.71 4.55 5,000 0 0.1
23/06/2015
4.65
 300,055 4.61 4.71 4.55 0 0 0
22/06/2015
4.61
 455,520 4.68 4.74 4.61 0 0 0
19/06/2015
4.68
 494,631 4.65 4.71 4.58 41,800 0 0.6
18/06/2015
4.65
 350,920 4.61 4.74 4.65 0 10,000 -0.1
17/06/2015
4.61
 482,800 4.74 4.74 4.61 24,400 0 0.3
16/06/2015
4.74
 551,580 4.84 4.90 4.71 3,000 40 0.0
15/06/2015
4.84
 437,010 4.90 4.97 4.84 2,000 0 0.0
12/06/2015
4.90
 480,191 4.84 5 4.81 0 0 0
11/06/2015
4.84
 422,900 4.84 5.03 4.84 0 0 0
10/06/2015
4.84
 466,000 4.77 4.97 4.74 10,000 0 0.1
09/06/2015
4.77
 937,392 4.87 5 4.71 20,900 0 0.3
08/06/2015
4.87
 512,701 5.03 5.10 4.84 0 0 0
05/06/2015
5.03
 1,212,335 4.65 5.10 4.65 297,100 100,300 3.0
04/06/2015
4.65
 1,880,298 4.23 4.65 4.23 518,900 85,800 6.1
03/06/2015
4.23
 908,064 4.06 4.26 4.03 262,100 0 3.4
02/06/2015
4.06
 770,208 4.13 4.16 4.03 222,100 350,000 -1.6
01/06/2015
4.13
 458,810 4.16 4.19 4.06 5,000 0 0.1
29/05/2015
4.16
 441,236 4.13 4.19 4.10 35,000 0 0.4
28/05/2015
4.13
 530,210 4.10 4.16 4.06 3,500 0 0.0
27/05/2015
4.10
 447,000 4.06 4.16 4.03 0 0 0
26/05/2015
4.06
 430,660 4.13 4.19 4.06 3,000 0 0.0
25/05/2015
4.13
 389,800 4.06 4.19 4.06 0 0 0
22/05/2015
4.06
 445,700 4.19 4.26 4.03 0 0 0
21/05/2015
4.19
 326,000 4.13 4.29 4.10 11,000 0 0.1
20/05/2015
4.13
 471,500 3.90 4.13 3.90 23,900 0 0.3
19/05/2015
3.90
 596,500 3.74 3.90 3.81 308,100 0 3.7
18/05/2015
3.74
 395,120 3.90 3.94 3.74 19,200 0 0.2
15/05/2015
3.90
 410,000 4 4.03 3.90 0 0 0
14/05/2015
4
 321,900 4 4.03 3.94 0 0 0
13/05/2015
4
 337,000 4 4.10 3.94 0 0 0
12/05/2015
4
 372,300 4.06 4.10 4 0 0 0
11/05/2015
4.06
 295,500 4.13 4.19 4.03 0 0 0
08/05/2015
4.13
 262,500 4.13 4.16 4.06 0 0 0
07/05/2015
4.13
 214,700 3.90 4.19 3.94 0 0 0
06/05/2015
3.90
 276,520 4.10 4.16 3.90 100 0 0.0
05/05/2015
4.10
 308,700 4.10 4.10 3.94 0 10,700 -0.1
04/05/2015
4.10
 423,441 4.32 4.48 4.03 0 0 0
27/04/2015
4.32
 234,640 4.39 4.42 4.29 0 0 0
24/04/2015
4.39
 231,116 4.29 4.39 4.26 0 0 0
23/04/2015
4.29
 482,326 4.39 4.42 4.26 3,000 5,000 -0.0
22/04/2015
4.39
 377,300 4.45 4.48 4.39 0 0 0
21/04/2015
4.45
 526,800 4.52 4.52 4.39 5,000 400 0.1
20/04/2015: Cổ tức tiền mặt tỉ lệ: 22%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
20/04/2015
4.52
 954,116 4.26 4.68 4.42 4,500 0 0.1
17/04/2015
4.26
 1,093,165 4.26 4.30 4.24 11,500 0 0.2
16/04/2015
4.26
 985,011 4.17 4.30 4.19 5,000 0 0.1
15/04/2015
4.17
 489,122 4.14 4.19 4.12 100 0 0.0
14/04/2015
4.14
 451,600 4.19 4.21 4.14 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |