CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

9.10
0.20
(2.25%)
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
(2026-06-30) 		-1.60 -15.24% 3,255,900 -18,000 0
8.90
10.90
9.10
2 tháng
(2026-06-01) 		-1.70 -16.04% 6,613,700 -16,900 0
8.90
10.90
9.10
3 tháng
(2026-05-04) 		-1.40 -13.59% 10,629,300 -29,900 0
8.90
11.50
9.10
6 tháng
(2026-02-02) 		-2.40 -21.24% 21,966,000 -61,700 0.3
8.90
11.50
9.10
12 tháng
(2025-08-04) 		-2.40 -21.24% 85,750,900 -109,800 -0.2
8.90
14.10
9.10
24 tháng
(2024-08-09) 		0.28 3.24% 133,707,311 -645,122 -5.2
6.73
14.10
9.10
36 tháng
(2023-08-15) 		-2.94 -24.84% 211,668,869 -541,525 -4.0
6.73
14.10
9.10
60 tháng
(2021-08-25) 		-8.11 -47.67% 691,215,865 294,186 12.0
5.49
22.16
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/02/2015
4.28
 405,700 4.33 4.42 4.26 0 0 0
06/02/2015
4.33
 460,440 4.19 4.35 4.17 0 0 0
05/02/2015
4.19
 425,250 4.17 4.30 4.12 100 0 0.0
04/02/2015
4.17
 628,904 4.01 4.19 3.89 91,400 0 1.6
03/02/2015
4.01
 561,684 4.42 4.51 4.01 3,000 0 0.1
02/02/2015
4.42
 432,200 4.49 4.67 4.40 400 0 0.0
30/01/2015
4.49
 517,269 4.67 4.78 4.49 100 0 0.0
29/01/2015
4.67
 645,200 4.40 4.67 4.26 0 0 0
28/01/2015
4.40
 496,400 4.44 4.44 4.30 0 0 0
27/01/2015
4.44
 630,925 4.30 4.56 4.24 0 0 0
26/01/2015
4.30
 1,067,022 3.91 4.30 3.91 0 0 0
23/01/2015
3.91
 465,700 3.89 3.98 3.85 0 0 0
22/01/2015
3.89
 424,304 3.89 3.94 3.85 0 0 0
21/01/2015
3.89
 472,050 3.85 3.96 3.89 2,000 0 0.0
20/01/2015
3.85
 817,128 3.82 4.01 3.78 3,500 0 0.1
19/01/2015
3.82
 383,804 3.89 3.91 3.73 0 14,000 -0.2
16/01/2015
3.89
 403,900 3.91 4.01 3.89 0 0 0
15/01/2015
3.91
 376,600 3.91 4.07 3.91 0 0 0
14/01/2015
3.91
 475,900 3.73 3.91 3.75 0 0 0
13/01/2015
3.73
 353,906 3.62 3.73 3.55 0 0 0
12/01/2015
3.62
 345,500 3.73 3.73 3.62 0 0 0
09/01/2015
3.73
 216,700 3.64 3.73 3.59 0 0 0
08/01/2015
3.64
 244,110 3.64 3.75 3.59 0 0 0
07/01/2015
3.64
 294,250 3.78 3.78 3.64 0 0 0
06/01/2015
3.78
 240,100 3.73 3.78 3.53 0 0 0
05/01/2015
3.73
 170,200 3.78 3.87 3.71 0 0 0
31/12/2014
3.78
 144,900 3.66 3.85 3.66 0 0 0
30/12/2014
3.66
 209,500 3.57 3.75 3.50 0 0 0
29/12/2014
3.57
 167,200 3.78 3.78 3.57 0 0 0
26/12/2014
3.78
 253,600 3.82 3.82 3.62 100 0 0.0
25/12/2014
3.82
 194,200 3.82 3.85 3.78 0 0 0
24/12/2014
3.82
 170,200 3.66 3.85 3.66 0 0 0
23/12/2014
3.66
 244,200 3.55 3.78 3.50 0 0 0
22/12/2014
3.55
 110,400 3.41 3.62 3.41 0 0 0
19/12/2014
3.41
 101,300 3.53 3.53 3.39 0 0 0
18/12/2014
3.53
 171,900 3.39 3.64 3.37 0 0 0
17/12/2014
3.39
 367,300 3.53 3.57 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |