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)
06/09/2024
8.81
 113,802 8.91 8.91 8.72 900 1,200 -0.0
05/09/2024
8.91
 56,836 9.00 9.00 8.81 100 1,400 -0.0
04/09/2024
9.00
 94,541 9.00 9.00 8.72 0 2,800 -0.0
30/08/2024
9.00
 104,210 9.00 9.09 8.91 0 0 0
29/08/2024
9.00
 47,463 9.19 9.19 9.00 0 100 -0.0
28/08/2024
9.09
 130,834 9.28 9.28 9.00 0 0 0
27/08/2024
9.19
 99,000 9.28 9.28 9.09 0 0 0
26/08/2024
9.28
 84,156 9.28 9.38 9.09 0 2,300 -0.0
23/08/2024
9.28
 150,500 9.19 9.28 9.00 0 0 0
22/08/2024
9.19
 119,044 9.38 9.38 9.09 0 0 0
21/08/2024
9.28
 176,318 9.28 9.38 9.09 100 2,700 -0.0
20/08/2024
9.19
 423,680 9.09 9.38 8.91 0 1,300 -0.0
19/08/2024
9.00
 127,019 8.91 9.19 8.91 0 5,700 -0.1
16/08/2024
8.91
 247,903 8.53 9.00 8.53 19,900 66,500 -0.4
15/08/2024
8.43
 84,605 8.72 8.72 8.43 0 27,000 -0.2
14/08/2024
8.62
 20,704 8.62 8.72 8.53 0 8,800 -0.1
13/08/2024
8.62
 98,707 8.72 8.72 8.53 900 27,700 -0.2
12/08/2024
8.62
 159,600 8.62 8.81 8.62 5,800 6,400 -0.0
09/08/2024
8.62
 98,874 8.34 8.62 8.34 0 800 -0.0
08/08/2024
8.34
 84,977 8.43 8.53 8.34 0 7,300 -0.1
07/08/2024
8.43
 104,890 8.43 8.53 8.34 300 6,800 -0.1
06/08/2024
8.34
 223,510 8.24 8.43 8.15 5,800 5,000 0.0
05/08/2024
8.24
 208,981 8.72 8.72 8.15 2,000 7,900 -0.1
02/08/2024
8.72
 257,008 8.62 8.72 8.43 31,000 18,900 0.1
01/08/2024
8.62
 260,638 9.09 9.09 8.62 2,500 0 0.0
31/07/2024
9.09
 147,822 8.91 9.19 8.91 0 5,600 -0.1
30/07/2024
8.91
 706,768 9.38 9.47 8.91 24,800 28,400 -0.0
29/07/2024
9.38
 395,899 9.76 9.85 9.28 400 174,100 -1.7
26/07/2024
9.76
 184,757 9.76 9.85 9.47 0 0 0
25/07/2024
9.66
 65,209 9.66 9.76 9.57 700 23,300 -0.2
24/07/2024
9.76
 243,713 9.38 9.76 9.28 13,300 5,400 0.1
23/07/2024
9.47
 501,993 9.95 10.04 9.47 25,200 0 0.3
22/07/2024
10.14
 568,172 10.14 10.33 9.66 32,400 11,300 0.2
19/07/2024
10.14
 818,931 10.71 10.71 10.14 17,100 2,600 0.2
18/07/2024
10.89
 220,320 10.71 11.08 10.71 0 0 0
17/07/2024
10.80
 606,945 11.18 11.46 10.71 11,300 4,800 0.1
16/07/2024
11.18
 604,800 10.33 11.65 10.33 2,600 160,700 -1.9
15/07/2024
11.46
 393,321 11.65 11.65 11.37 0 102,300 -1.2
12/07/2024
11.65
 242,200 11.75 11.84 11.46 0 3,200 -0.0
11/07/2024
11.75
 385,439 11.65 12.03 11.65 6,500 7,500 -0.0
10/07/2024
11.65
 386,122 11.84 11.94 11.56 0 2,000 -0.0
09/07/2024
11.94
 1,047,119 11.75 12.22 11.75 2,000 10,300 -0.1
08/07/2024
11.75
 548,117 11.46 11.75 11.27 18,300 1,500 0.2
05/07/2024
11.46
 394,330 11.37 11.65 11.18 1,100 6,700 -0.1
04/07/2024
11.37
 282,198 11.46 11.56 11.37 0 4,800 -0.1
03/07/2024
11.46
 486,548 11.27 11.46 11.27 5,600 0 0.1
02/07/2024
11.18
 143,457 11.18 11.27 11.08 5,700 36,900 -0.4
01/07/2024
11.18
 260,326 10.89 11.18 10.80 500 0 0.0
28/06/2024
10.89
 713,390 11.46 11.65 10.89 4,300 11,174 -0.1
27/06/2024
11.46
 323,203 11.56 11.84 11.18 7,500 11,900 -0.1
26/06/2024
11.65
 740,681 11.37 12.13 11.27 0 1,200 -0.0
25/06/2024
11.37
 310,111 10.99 11.46 10.89 2,000 5,400 -0.0
24/06/2024
11.18
 1,160,992 11.65 11.94 11.18 21,000 13,900 0.1
21/06/2024
11.75
 734,859 11.84 12.13 11.65 0 5,500 -0.1
20/06/2024
11.84
 2,684,547 10.80 11.84 10.80 0 28,000 -0.3
19/06/2024
10.80
 388,754 10.61 10.99 10.52 12,500 14,200 -0.0
18/06/2024
10.61
 172,202 10.42 10.71 10.42 1,100 1,800 -0.0
17/06/2024
10.52
 247,835 10.52 10.61 10.42 2,900 0 0.0
14/06/2024
10.52
 215,114 10.71 10.80 10.52 0 300 -0.0
13/06/2024
10.71
 277,906 10.71 10.89 10.61 1,500 300 0.0
12/06/2024
10.71
 125,745 10.61 10.71 10.52 300 1,300 -0.0
11/06/2024
10.71
 206,742 10.71 10.89 10.52 0 8,700 -0.1
10/06/2024
10.71
 360,018 10.71 10.99 10.71 300 400 -0.0
07/06/2024
10.71
 225,261 10.52 10.80 10.52 0 0 0
06/06/2024
10.52
 333,035 10.52 10.71 10.42 0 1,200 -0.0
05/06/2024
10.52
 240,952 10.61 10.61 10.42 0 0 0
04/06/2024
10.52
 203,433 10.71 10.71 10.52 0 0 0
03/06/2024
10.71
 839,107 10.23 10.80 10.14 16,300 92 0.2
31/05/2024
10.23
 296,755 10.14 10.23 10.04 0 0 0
30/05/2024
10.14
 220,401 10.23 10.23 9.85 8,400 1,500 0.1
29/05/2024
10.23
 335,669 10.14 10.23 10.04 0 0 0
28/05/2024
10.14
 245,420 10.04 10.14 9.95 0 8,600 -0.1
27/05/2024
9.95
 161,200 9.85 10.04 9.76 3,100 2,000 0.0
24/05/2024
9.85
 427,700 10.14 10.14 9.66 80,000 17,000 0.7
23/05/2024
10.14
 255,987 10.23 10.33 10.04 0 20,500 -0.2
22/05/2024
10.14
 344,020 9.95 10.33 9.95 6,800 114,700 -1.2
21/05/2024
10.14
 314,166 10.23 10.23 9.85 6,100 100,200 -1.0
20/05/2024
10.14
 176,063 10.23 10.52 10.14 0 20,100 -0.2
17/05/2024
10.33
 474,279 9.85 10.33 9.76 61,000 700 0.6
16/05/2024
9.85
 167,030 9.76 9.85 9.66 0 900 -0.0
15/05/2024
9.66
 189,167 9.66 9.76 9.57 0 0 0
14/05/2024
9.66
 136,050 9.47 9.66 9.47 0 0 0
13/05/2024
9.47
 86,577 9.57 9.57 9.47 0 400 -0.0
10/05/2024
9.57
 216,801 9.66 9.66 9.38 0 0 0
09/05/2024
9.66
 102,951 9.09 9.76 9.09 0 3,000 -0.0
08/05/2024
9.66
 180,362 9.66 9.66 9.47 1,000 0 0.0
07/05/2024
9.57
 80,650 9.76 9.76 9.57 0 400 -0.0
06/05/2024
9.66
 268,342 9.57 9.66 9.38 0 11 -0.0
03/05/2024
9.57
 91,311 9.57 9.66 9.47 0 900 -0.0
02/05/2024
9.57
 84,707 9.57 9.66 9.38 6,700 100 0.1
26/04/2024
9.57
 57,510 9.38 9.57 9.38 0 2,700 -0.0
25/04/2024
9.57
 46,948 9.66 9.66 9.47 0 4,600 -0.0
24/04/2024
9.66
 189,230 9.28 9.66 9.28 13,100 0 0.1
23/04/2024
9.09
 106,477 9.47 9.57 8.62 4,800 2,400 0.0
22/04/2024
9.57
 138,172 9.57 9.66 9.28 7,400 4,000 0.0
19/04/2024
9.47
 221,441 9.66 9.66 9.28 1,000 5,200 -0.0
17/04/2024
9.57
 123,461 9.66 9.85 9.57 1,000 5,700 -0.0
16/04/2024
9.57
 393,102 9.47 9.85 9.28 6,200 40,500 -0.3
15/04/2024
9.66
 418,007 10.71 10.71 9.66 48,900 15,800 0.4
12/04/2024
10.71
 202,622 10.61 10.80 10.61 70,400 900 0.8

Chính sách bảo mật | Điều khoản sử dụng |