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)
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
13/04/2015
4.19
 465,860 4.17 4.21 4.14 0 0 0
10/04/2015
4.17
 717,158 4.19 4.24 4.17 0 77,200 -1.4
09/04/2015
4.19
 486,819 4.17 4.24 4.14 0 0 0
08/04/2015
4.17
 877,810 4.24 4.26 4.14 0 0 0
07/04/2015
4.24
 571,600 4.17 4.24 4.10 0 0 0
06/04/2015
4.17
 356,220 4.19 4.28 4.12 0 0 0
03/04/2015
4.19
 1,373,000 4.05 4.28 4.05 15,000 0 0.3
02/04/2015
4.05
 1,038,400 3.96 4.05 3.91 35,000 0 0.6
01/04/2015
3.96
 391,275 3.98 4.05 3.89 35,000 0 0.6
31/03/2015
3.98
 495,304 3.94 4.03 3.94 1,000 0 0.0
30/03/2015
3.94
 283,120 3.98 4.10 3.94 5,201 0 0.1
27/03/2015
3.98
 522,756 4.01 4.12 3.98 900 0 0.0
26/03/2015
4.01
 248,216 3.98 4.01 3.89 100 0 0.0
25/03/2015
3.98
 164,200 3.96 4.01 3.94 0 0 0
24/03/2015
3.96
 255,100 3.98 3.98 3.87 12,700 0 0.2
23/03/2015
3.98
 340,831 4.12 4.12 3.96 10,000 0 0.2
20/03/2015
4.12
 211,830 4.19 4.19 4.05 4,500 0 0.1
19/03/2015
4.19
 228,600 4.21 4.24 4.12 3,000 0 0.1
18/03/2015
4.21
 149,860 4.28 4.28 4.19 3,000 0 0.1
17/03/2015
4.28
 653,236 4.19 4.30 4.17 249,100 0 4.6
16/03/2015
4.19
 427,510 4.37 4.37 4.19 0 0 0
13/03/2015
4.37
 468,946 4.40 4.44 4.30 0 0 0
12/03/2015
4.40
 551,100 4.33 4.40 4.30 0 0 0
11/03/2015
4.33
 673,120 4.44 4.46 4.28 124,800 0 2.3
10/03/2015
4.44
 399,290 4.42 4.49 4.42 6,200 0 0.1
09/03/2015
4.42
 673,278 4.35 4.53 4.33 0 0 0
06/03/2015
4.35
 682,787 4.44 4.49 4.35 0 0 0
05/03/2015
4.44
 477,710 4.53 4.60 4.42 10,600 0 0.2
04/03/2015
4.53
 508,993 4.53 4.69 4.46 0 0 0
03/03/2015
4.53
 973,534 4.19 4.53 4.19 105,300 0 2.0
02/03/2015
4.19
 391,776 4.19 4.21 4.12 24,000 0 0.4
27/02/2015
4.19
 412,100 4.24 4.28 4.17 0 0 0
26/02/2015
4.24
 479,533 4.30 4.30 4.17 0 2,000 -0.0
25/02/2015
4.30
 528,630 4.35 4.37 4.24 20,000 8,000 0.2
24/02/2015
4.35
 409,282 4.28 4.40 4.30 2,000 0 0.0
13/02/2015
4.28
 637,904 4.24 4.40 4.24 10,000 0 0.2
12/02/2015
4.24
 773,940 4.19 4.42 4.21 94,500 0 1.8
11/02/2015
4.19
 275,700 4.24 4.24 4.10 0 0 0
10/02/2015
4.24
 451,106 4.28 4.30 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |