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
(2026-03-30) 		0.30 2.94% 4,469,200 1,200 0.1
10
10.70
10.40
2 tháng
(2026-03-02) 		-0.50 -4.55% 8,620,500 7,900 0.2
9.80
11
10.40
3 tháng
(2026-01-29) 		-0.80 -7.08% 11,762,100 16,400 0.3
9.80
11.30
10.40
6 tháng
(2025-10-31) 		-2.10 -16.67% 24,347,600 -148,300 -1.7
9.80
12.60
10.40
12 tháng
(2025-05-05) 		2.35 28.88% 98,105,900 -35,100 -0.3
8.15
14.10
10.40
24 tháng
(2024-05-09) 		0.84 8.66% 148,451,644 -1,153,288 -11.8
6.73
14.10
10.40
36 tháng
(2023-05-15) 		2.16 25.95% 231,474,143 -458,762 -4.2
6.73
14.10
10.40
60 tháng
(2021-05-25) 		-4.82 -31.46% 759,178,148 421,286 13.0
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)
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
08/09/2015
4.45
 602,430 4.39 4.45 4.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |