CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

10.70
0
(0%)
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
(2026-02-11) 		-0.40 -3.60% 3,780,800 40,500 0.4
9.80
11.30
10.70
2 tháng
(2026-01-12) 		-0.70 -6.14% 9,006,500 25,900 0.3
9.80
11.90
10.70
3 tháng
(2025-12-15) 		-0.30 -2.73% 12,444,000 31,500 0.3
9.80
11.90
10.70
6 tháng
(2025-09-15) 		-1.80 -14.40% 36,626,900 -53,200 -0.7
9.80
13.90
10.70
12 tháng
(2025-03-18) 		1.51 16.44% 98,202,100 -20,800 -0.2
6.73
14.10
10.70
24 tháng
(2024-03-25) 		-0.29 -2.63% 150,915,622 -962,899 -9.9
6.73
14.10
10.70
36 tháng
(2023-03-29) 		3.69 52.63% 232,771,593 -451,924 -4.2
6.73
14.10
10.70
60 tháng
(2021-04-08) 		-6.54 -37.95% 769,449,711 435,127 12.9
5.49
22.16
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/12/2014
3.53
 264,400 3.64 3.64 3.50 0 0 0
15/12/2014
3.64
 122,100 3.59 3.66 3.57 0 0 0
12/12/2014
3.59
 75,700 3.55 3.64 3.55 0 0 0
11/12/2014
3.55
 161,046 3.64 3.64 3.53 0 0 0
10/12/2014
3.64
 268,430 3.48 3.64 3.37 0 0 0
09/12/2014
3.48
 276,800 3.75 3.75 3.43 0 0 0
08/12/2014
3.75
 227,840 3.91 3.94 3.75 0 0 0
05/12/2014
3.91
 102,035 3.91 3.94 3.89 0 0 0
04/12/2014
3.91
 78,200 3.91 3.94 3.87 0 0 0
03/12/2014
3.91
 279,662 3.94 3.96 3.89 0 0 0
02/12/2014
3.94
 300,400 3.98 3.98 3.91 0 0 0
01/12/2014
3.98
 183,600 4.05 4.07 3.94 0 0 0
28/11/2014
4.05
 251,300 3.98 4.07 3.96 0 0 0
27/11/2014
3.98
 153,460 3.98 4.03 3.91 0 1,000 -0.0
26/11/2014
3.98
 296,300 4.07 4.12 3.98 0 2,000 -0.0
25/11/2014
4.07
 218,000 4.01 4.10 4.01 0 0 0
24/11/2014
4.01
 421,000 3.94 4.17 3.87 0 0 0
21/11/2014
3.94
 403,800 4.24 4.26 3.94 0 0 0
20/11/2014
4.24
 379,500 3.94 4.24 3.89 3,000 0 0.1
19/11/2014
3.94
 321,960 3.89 3.94 3.87 0 0 0
18/11/2014
3.89
 402,300 4.01 4.03 3.89 0 0 0
17/11/2014
4.01
 399,850 3.89 4.03 3.96 0 0 0
14/11/2014
3.89
 371,500 4.01 4.07 3.89 0 0 0
13/11/2014
4.01
 432,900 4.07 4.07 3.89 0 0 0
12/11/2014
4.07
 284,560 3.91 4.07 3.94 0 0 0
11/11/2014
3.91
 294,600 4.12 4.19 3.91 0 0 0
10/11/2014
4.12
 321,600 4.05 4.24 4.01 0 5,000 -0.1
07/11/2014
4.05
 539,720 4.03 4.07 3.87 0 0 0
06/11/2014
4.03
 265,320 4.17 4.26 4.01 0 16,500 -0.3
05/11/2014
4.17
 392,908 4.19 4.35 4.07 0 0 0
04/11/2014
4.19
 375,915 4.35 4.35 4.12 0 0 0
03/11/2014
4.35
 365,334 4.21 4.56 4.21 1,500 0 0.0
31/10/2014
4.21
 404,526 3.91 4.21 3.91 0 19,100 -0.3
30/10/2014
3.91
 558,700 3.73 4.07 3.75 0 6,000 -0.1
29/10/2014
3.73
 291,300 3.64 3.89 3.66 0 10,000 -0.2
28/10/2014
3.64
 351,403 3.39 3.64 3.39 0 0 0
27/10/2014: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
27/10/2014
3.39
 707,200 3.14 3.41 3.07 0 0 0
24/10/2014
3.14
 265,400 3.20 3.21 3.06 700 0 0.0
23/10/2014
3.20
 332,643 3.18 3.25 3.03 0 0 0
22/10/2014
3.18
 354,500 2.95 3.23 2.95 28,900 0 0.5
21/10/2014
2.95
 258,000 2.91 2.99 2.88 6,400 0 0.1
20/10/2014
2.91
 190,700 2.78 2.95 2.80 2,000 0 0.0
17/10/2014
2.78
 232,400 2.76 2.80 2.71 0 0 0
16/10/2014
2.76
 313,000 2.90 2.97 2.76 0 0 0
15/10/2014
2.90
 252,213 2.86 2.93 2.82 0 0 0
14/10/2014
2.86
 213,607 2.90 3.03 2.86 0 0 0
13/10/2014
2.90
 318,800 2.97 2.97 2.88 0 0 0
10/10/2014
2.97
 286,106 2.91 3.01 2.88 0 0 0
09/10/2014
2.91
 281,355 3.03 3.06 2.91 10,000 0 0.2
08/10/2014
3.03
 222,030 3.14 3.14 2.99 0 0 0
07/10/2014
3.14
 334,589 3.03 3.21 3.08 1,000 0 0.0
06/10/2014
3.03
 522,200 2.78 3.05 2.88 0 0 0
03/10/2014
2.78
 217,840 2.82 2.86 2.78 100 0 0.0
02/10/2014
2.82
 354,600 2.78 2.86 2.78 0 0 0
01/10/2014
2.78
 258,423 2.74 2.82 2.78 0 0 0
30/09/2014
2.74
 321,500 2.76 2.78 2.73 0 0 0
29/09/2014
2.76
 325,500 2.71 2.88 2.67 0 0 0
26/09/2014
2.71
 329,700 2.73 2.73 2.69 0 0 0
25/09/2014
2.73
 356,000 2.69 2.73 2.63 33,300 0 0.5
24/09/2014
2.69
 491,500 2.82 2.82 2.69 0 0 0
23/09/2014
2.82
 447,400 2.82 2.86 2.74 0 0 0
22/09/2014
2.82
 414,100 2.80 2.91 2.80 20,000 0 0.3
19/09/2014
2.80
 474,600 2.80 2.84 2.73 0 0 0
18/09/2014
2.80
 714,200 2.78 2.88 2.73 0 0 0
17/09/2014
2.78
 509,600 2.90 2.91 2.78 1,000 0 0.0
16/09/2014
2.90
 695,353 2.69 2.90 2.63 0 1,000 -0.0
15/09/2014
2.69
 835,900 2.63 2.82 2.63 3,000 0 0.0
12/09/2014
2.63
 490,300 2.61 2.67 2.54 0 0 0
11/09/2014
2.61
 435,700 2.63 2.67 2.56 0 0 0
10/09/2014
2.63
 493,820 2.54 2.63 2.44 0 0 0
09/09/2014
2.54
 749,900 2.65 2.69 2.46 0 0 0
08/09/2014
2.65
 516,650 2.56 2.71 2.56 0 0 0
05/09/2014
2.56
 1,094,353 2.33 2.56 2.31 0 0 0
04/09/2014
2.33
 456,800 2.29 2.33 2.26 25,000 0 0.3
03/09/2014
2.29
 451,035 2.26 2.33 2.26 17,000 5,000 0.0
29/08/2014
2.26
 332,600 2.29 2.35 2.22 15,000 5,000 0.1
28/08/2014
2.29
 352,500 2.26 2.35 2.20 10,000 0 0.0
27/08/2014
2.26
 188,910 2.31 2.33 2.22 0 0 0
26/08/2014
2.31
 378,500 2.31 2.35 2.26 0 0 0
25/08/2014
2.31
 536,700 2.24 2.31 2.22 0 0 0
22/08/2014
2.24
 251,800 2.22 2.27 2.18 0 0 0
21/08/2014
2.22
 201,300 2.22 2.26 2.16 0 0 0
20/08/2014
2.22
 146,900 2.22 2.24 2.16 0 0 0
19/08/2014
2.22
 171,800 2.27 2.27 2.18 0 0 0
18/08/2014
2.27
 189,104 2.20 2.27 2.20 0 0 0
15/08/2014
2.20
 143,900 2.24 2.24 2.16 0 0 0
14/08/2014
2.24
 113,350 2.26 2.29 2.20 0 0 0
13/08/2014
2.26
 181,150 2.14 2.26 2.12 0 0 0
12/08/2014
2.14
 107,600 2.16 2.18 2.11 0 0 0
11/08/2014
2.16
 78,800 2.18 2.18 2.11 0 0 0
08/08/2014
2.18
 85,500 2.16 2.18 2.14 0 0 0
07/08/2014
2.16
 77,440 2.16 2.16 2.11 0 0 0
06/08/2014
2.16
 20,600 2.18 2.18 2.11 0 0 0
05/08/2014
2.18
 28,950 2.16 2.18 2.12 0 0 0
04/08/2014
2.16
 400 2.14 2.16 2.14 0 0 0
01/08/2014
2.14
 10,600 2.20 2.20 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |