CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

8.50
-0.10
(-1.16%)
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
(2026-08-12) 		-0.60 -6.52% 2,207,300 -14,200 0
8.50
9.20
8.50
2 tháng
(2026-07-13) 		-1.80 -17.31% 5,535,300 -18,900 0
8.50
10.40
8.50
3 tháng
(2026-06-15) 		-2.10 -19.63% 9,158,100 -15,400 0
8.50
10.90
8.50
6 tháng
(2026-03-16) 		-1.90 -18.10% 20,443,300 -102,400 -0.1
8.50
11.50
8.50
12 tháng
(2025-09-16) 		-4 -31.75% 56,890,900 -216,600 -1.6
8.50
13.90
8.50
24 tháng
(2024-09-23) 		-0.02 -0.24% 134,204,371 -512,022 -4.0
6.73
14.10
8.50
36 tháng
(2023-09-27) 		-1.06 -11% 204,198,269 -537,785 -3.7
6.73
14.10
8.50
60 tháng
(2021-10-07) 		-9.38 -52.18% 647,610,005 283,286 11.7
5.49
22.16
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
11.70
 247,800 11.70 11.70 11.60 3,100 1,700 0.0
17/11/2025
11.70
 376,300 11.90 11.90 11.50 7,600 3,800 0.0
14/11/2025
11.90
 105,300 11.80 11.90 11.60 2,900 2,800 0.0
13/11/2025
11.90
 331,200 11.80 11.90 11.50 6,600 7,800 -0.0
12/11/2025
11.80
 215,900 11.50 11.80 11.40 18,200 600 0.2
11/11/2025
11.50
 225,500 11.60 11.60 11.30 0 5,800 -0.1
10/11/2025
11.60
 213,200 11.80 11.80 11.50 0 13,000 -0.2
07/11/2025
11.90
 218,400 12 12 11.60 1,000 34,600 -0.4
06/11/2025
12.10
 217,800 12.10 12.10 11.90 3,400 4,800 -0.0
05/11/2025
12.30
 132,700 12.30 12.30 12 3,000 3,000 0.0
04/11/2025
12.30
 499,400 12.20 12.30 11.70 30,100 31,100 -0.0
03/11/2025
12.30
 283,400 12.60 12.60 12.20 0 79,300 -1.0
31/10/2025
12.60
 155,100 12.50 12.60 12.40 0 8,700 -0.1
30/10/2025
12.60
 230,100 12.50 12.60 12.30 4,300 300 0.0
29/10/2025
12.60
 204,000 12.20 12.60 12.20 0 4,200 -0.1
28/10/2025
12.30
 598,100 12.60 12.60 11.80 44,500 49,900 -0.1
27/10/2025
12.50
 346,300 12.80 13 12.50 7,300 17,800 -0.1
24/10/2025
12.80
 194,400 12.90 12.90 12.60 5,100 34,600 -0.4
23/10/2025
12.80
 252,500 12.70 12.80 12.60 16,000 15,200 0.0
22/10/2025
12.70
 438,100 12.70 12.70 12.20 10,000 28,900 -0.2
21/10/2025
12.70
 1,125,400 12.50 12.70 12.20 81,500 113,400 -0.4
20/10/2025
12.30
 818,500 12.30 13.60 12.30 48,300 7,200 0.5
17/10/2025
13.60
 784,100 13.80 13.80 13.40 6,100 30,600 -0.3
16/10/2025
13.80
 744,700 14 14.20 13.60 45,200 56,000 -0.1
15/10/2025
13.90
 770,600 13.70 13.90 13.40 105,700 5,800 1.4
14/10/2025
13.70
 957,100 13.90 14.10 13.50 200 78,200 -1.1
13/10/2025
13.80
 986,800 13.30 13.90 13.20 76,800 36,000 0.5
10/10/2025
13.50
 488,600 13.50 13.60 13.40 0 55,200 -0.7
09/10/2025
13.50
 934,300 13.20 13.60 13.20 0 0 0
08/10/2025
13.20
 728,700 13.20 13.60 12.90 2,100 41,200 -0.5
07/10/2025
13.10
 530,400 13 13.10 12.80 31,400 9,900 0.3
06/10/2025
13
 726,400 12.70 13 12.60 78,600 12,200 0.9
03/10/2025
12.70
 411,400 12.70 12.70 12.30 0 47,900 -0.6
02/10/2025
12.80
 546,800 12.80 13.20 12.60 39,100 8,600 0.4
01/10/2025
12.80
 126,100 12.70 12.80 12.60 4,400 0 0.1
30/09/2025
12.70
 501,500 12.80 12.90 12.20 2,500 42,000 -0.5
29/09/2025
12.70
 352,700 12.70 12.90 12.60 11,100 0 0.1
26/09/2025
12.90
 444,400 13 13.10 12.70 0 47,900 -0.6
25/09/2025
13
 1,053,800 12.50 13 12.50 146,800 0 1.9
24/09/2025
12.50
 371,300 12.30 12.50 12.20 4,900 5,800 -0.0
23/09/2025
12.40
 202,900 12.20 12.40 12.10 0 11,300 -0.1
22/09/2025
12.30
 348,500 12.50 12.50 12.10 0 78,700 -1.0
19/09/2025
12.50
 176,600 12.30 12.50 12.30 0 13,600 -0.2
18/09/2025
12.50
 316,700 12.70 12.70 12.30 17,700 29,600 -0.1
17/09/2025
12.60
 555,500 12.70 12.80 12.40 10,500 12,700 -0.0
16/09/2025
12.60
 909,200 12.50 12.90 12.50 112,700 7,500 1.3
15/09/2025
12.50
 398,800 12.30 12.60 12.20 62,400 1,400 0.8
12/09/2025
12.40
 302,600 12.10 12.50 12.10 11,500 6,500 0.1
11/09/2025
12.40
 901,200 12 12.40 11.60 14,000 211,900 -2.3
10/09/2025
12.10
 373,000 12.20 12.30 12 0 33,800 -0.4
09/09/2025
12.20
 724,500 12.20 12.30 11.90 6,600 16,900 -0.1
08/09/2025
12.20
 1,112,700 12.60 12.60 12 40,100 49,400 -0.1
05/09/2025
12.60
 1,300,100 13.10 13.40 12.60 108,400 0 1.4
04/09/2025
13
 581,500 13.10 13.40 12.80 2,600 30,900 -0.4
03/09/2025
13.10
 830,400 12.80 13.10 12.70 130,900 200 1.7
29/08/2025
12.80
 774,600 12.60 12.90 12.50 8,700 14,000 -0.1
28/08/2025
12.50
 497,600 12.50 12.50 12.30 20,400 15,900 0
27/08/2025
12.50
 535,000 12.80 12.90 12.30 9,600 34,900 -0.3
26/08/2025
12.60
 789,100 12 12.70 11.90 72,300 40,600 0.4
25/08/2025
12.10
 621,000 12.30 12.60 11.70 25,900 90,800 -0.8
22/08/2025
12.30
 1,660,900 13.50 13.50 12.10 41,700 30,700 0.1
21/08/2025
13.40
 1,298,500 13.80 13.90 13.10 12,300 102,900 -1.2
20/08/2025
13.80
 1,967,100 14.50 14.50 12.90 123,500 39,000 1.1
19/08/2025
14.10
 2,422,500 13.10 14.10 13.10 1,700 0 0.0
18/08/2025
12.90
 2,520,000 12 12.90 11.90 131,900 19,500 1.4
15/08/2025
12.10
 1,749,200 12.20 12.40 11.60 43,500 79,600 -0.4
14/08/2025
12.20
 1,226,500 12.30 12.70 12.20 0 13,600 -0.2
13/08/2025
12.30
 2,170,700 11.90 12.50 11.90 2,000 0 0.0
12/08/2025
11.90
 1,519,800 11.70 11.90 11.50 27,500 28,300 -0.0
11/08/2025
11.70
 1,529,900 11.80 12.10 11.60 29,200 11,500 0.2
08/08/2025
11.70
 997,300 11.80 12.10 11.40 0 800 -0.0
07/08/2025
11.80
 1,183,400 11.50 11.80 11.50 0 0 0
06/08/2025
11.50
 731,600 11.40 11.50 11.20 18,400 0 0.2
05/08/2025
11.30
 1,332,800 11.40 11.80 11 2,400 20,800 -0.2
04/08/2025
11.30
 490,200 11.10 11.30 10.90 54,200 0 0.6
01/08/2025
11.10
 303,000 11.40 11.40 11.10 0 12,800 -0.1
31/07/2025
11.40
 602,900 11.50 11.70 11.20 4,000 4,000 -0.0
30/07/2025
11.50
 1,006,400 11.30 11.90 11 0 4,000 -0.0
29/07/2025
11.10
 1,421,800 12 12.60 11.10 0 0 0
28/07/2025
12
 844,000 11.50 12 11.50 31,600 9,800 0.3
25/07/2025
11.60
 514,300 11.50 11.60 11.30 100 2,000 -0.0
24/07/2025
11.50
 882,100 11.90 11.90 11.40 0 11,700 -0.1
23/07/2025
11.70
 1,498,700 11 11.90 10.90 19,800 100 0.2
22/07/2025
10.90
 427,300 10.80 11 10.60 0 9,600 -0.1
21/07/2025
10.80
 666,000 11 11.20 10.80 8,200 100 0.1
18/07/2025
11
 914,800 11.20 11.30 10.90 5,600 3,600 0.0
17/07/2025
11.10
 948,600 10.80 11.20 10.80 1,000 0 0.0
16/07/2025
10.80
 429,400 10.60 10.80 10.40 1,100 300 0.0
15/07/2025
10.60
 682,700 11.10 11.30 10.50 0 0 0
14/07/2025
11.10
 794,500 11.20 11.30 10.70 0 9,700 -0.1
11/07/2025
11
 889,000 10.30 10.80 10.10 12,500 12,500 0.0
10/07/2025
10.30
 685,900 10 10.30 9.90 0 0 0
09/07/2025
9.90
 270,200 9.90 10 9.80 0 0 0
08/07/2025
9.90
 566,400 9.80 10 9.70 0 0 0
07/07/2025
9.80
 254,300 9.70 9.90 9.60 15,900 0 0.2
04/07/2025
9.70
 217,500 9.60 9.90 9.60 2,000 19,500 -0.2
03/07/2025
9.50
 623,100 9.20 10 9.20 0 0 0
02/07/2025
9.20
 137,200 9.10 9.30 9 0 0 0
01/07/2025
9.20
 94,300 9.20 9.20 9.10 0 0 0
30/06/2025
9.10
 94,200 9.20 9.30 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |