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)
11/04/2024
10.61
 263,053 10.52 10.61 10.23 83,000 2,500 0.9
10/04/2024
10.42
 249,006 10.80 10.80 10.42 10,100 0 0.1
09/04/2024
10.71
 267,470 10.52 10.80 10.52 17,100 14,000 0.0
08/04/2024
10.52
 327,744 10.99 11.08 10.52 3,800 3,900 -0.0
05/04/2024
10.99
 385,715 10.99 11.08 10.80 900 16,000 -0.2
04/04/2024
11.08
 736,310 11.37 11.37 10.89 82,000 7,600 0.9
03/04/2024
11.27
 656,811 11.46 11.56 11.27 4,300 47,300 -0.5
02/04/2024
11.65
 1,099,622 11.84 11.84 11.46 15,700 63,600 -0.6
01/04/2024
12.03
 918,753 11.27 12.03 11.18 7,700 55,700 -0.6
29/03/2024
11.27
 292,895 11.18 11.37 11.08 30,100 0 0.4
28/03/2024
11.18
 149,105 11.27 11.27 11.18 21,300 0 0.3
27/03/2024
11.18
 186,487 11.18 11.27 11.08 23,500 0 0.3
26/03/2024
11.18
 260,505 10.99 11.18 10.99 3,100 6,300 -0.0
25/03/2024
10.99
 364,160 11.27 11.37 10.89 4,000 100 0.0
22/03/2024
11.27
 341,213 11.37 11.46 11.18 149,000 0 1.8
21/03/2024
11.37
 463,878 11.27 11.46 11.08 136,100 0 1.6
20/03/2024
11.18
 187,262 11.27 11.27 10.99 0 200 -0.0
19/03/2024
11.08
 236,558 11.08 11.08 10.89 6,800 0 0.1
18/03/2024
10.99
 967,747 11.46 11.65 10.80 0 16,600 -0.2
15/03/2024
11.46
 447,728 11.56 11.75 11.46 0 1,000 -0.0
14/03/2024
11.56
 1,048,671 11.27 11.56 11.27 4,000 1,500 0.0
13/03/2024
11.27
 656,028 10.89 11.27 10.89 0 0 0
12/03/2024
10.89
 333,291 10.99 10.99 10.80 0 0 0
11/03/2024
10.89
 432,275 11.08 11.27 10.80 2,100 800 0.0
08/03/2024
11.08
 494,118 11.27 11.37 10.99 155,100 1,000 1.8
07/03/2024
11.18
 487,076 10.99 11.27 10.89 13,400 0 0.2
06/03/2024
10.99
 517,971 11.08 11.18 10.89 0 14,900 -0.2
05/03/2024
11.08
 294,113 11.37 11.37 11.08 0 4,500 -0.1
04/03/2024
11.27
 389,696 11.18 11.37 11.08 1,600 1,800 -0.0
01/03/2024
11.08
 287,671 11.08 11.18 10.99 1,200 3,200 -0.0
29/02/2024
10.99
 529,427 11.08 11.18 10.89 0 1,100 -0.0
28/02/2024
11.08
 790,195 10.99 11.37 10.89 9,900 4,000 0.1
27/02/2024
10.89
 454,289 10.71 10.89 10.61 500 200 0.0
26/02/2024
10.61
 446,149 10.52 10.71 10.42 4,500 3,000 0.0
23/02/2024
10.52
 582,811 10.89 10.89 10.52 0 12,100 -0.1
22/02/2024
10.89
 424,319 10.89 10.99 10.71 98,400 1,300 1.1
21/02/2024
10.89
 512,018 10.80 10.99 10.71 13,400 2,800 0.1
20/02/2024
10.80
 939,184 10.33 10.89 10.23 10,100 3,600 0.1
19/02/2024
10.33
 381,000 10.23 10.42 10.14 100 100 0
16/02/2024
10.23
 242,502 10.14 10.33 10.14 3,300 0 0.0
15/02/2024
10.14
 245,145 9.95 10.23 9.95 24,700 0 0.3
07/02/2024
10.04
 129,825 9.85 10.04 9.85 0 3,200 -0.0
06/02/2024
9.95
 340,365 10.04 10.04 9.66 2,000 2,000 -0.0
05/02/2024
10.04
 209,730 10.14 10.23 9.95 1,000 2,000 -0.0
02/02/2024
10.04
 476,857 9.95 10.33 9.95 0 3,900 -0.0
01/02/2024
9.95
 101,635 9.85 10.04 9.76 200 0 0.0
31/01/2024
9.85
 229,028 10.04 10.04 9.85 200 0 0.0
30/01/2024
10.04
 150,569 10.04 10.14 9.95 1,500 0 0.0
29/01/2024
10.14
 264,862 10.42 10.61 10.14 0 8,200 -0.1
26/01/2024
10.14
 142,040 10.04 10.14 9.95 0 0 0
25/01/2024
10.04
 125,650 9.85 10.14 9.85 0 3,800 -0.0
24/01/2024
10.14
 264,376 10.23 10.23 9.85 1,000 10,900 -0.1
23/01/2024
10.23
 321,800 10.52 10.52 10.04 0 2,000 -0.0
22/01/2024
10.33
 654,261 9.85 10.42 9.85 100 2,200 -0.0
19/01/2024
9.85
 854,862 9.47 10.04 9.47 10,700 0 0.1
18/01/2024
9.47
 116,227 9.38 9.47 9.28 0 0 0
17/01/2024
9.47
 87,400 9.38 9.47 9.28 0 0 0
16/01/2024
9.38
 84,853 9.19 9.38 9.09 19,426 0 0.2
15/01/2024
9.28
 95,804 9.85 9.85 9.19 0 0 0
12/01/2024
9.28
 211,794 9.47 9.47 9.28 0 500 -0.0
11/01/2024
9.47
 152,700 9.38 9.47 9.28 0 0 0
10/01/2024
9.38
 261,798 9.38 9.57 9.38 0 0 0
09/01/2024
9.38
 153,198 9.47 9.47 9.38 0 0 0
08/01/2024
9.47
 194,817 9.57 9.66 9.47 300 0 0.0
05/01/2024
9.57
 176,813 9.57 9.66 9.38 0 0 0
04/01/2024
9.57
 568,496 9.38 9.76 9.38 0 0 0
03/01/2024
9.38
 168,901 9.28 9.38 9.19 0 0 0
02/01/2024
9.28
 121,751 9.19 9.28 9.19 0 2,000 -0.0
29/12/2023
9.19
 124,200 9.19 9.28 9.09 0 0 0
28/12/2023
9.19
 111,200 9.19 9.28 9.09 0 0 0
27/12/2023
9.19
 52,100 9.28 9.28 9.19 0 0 0
26/12/2023
9.28
 127,700 9.19 9.28 9.19 0 0 0
25/12/2023
9.19
 100,000 9.09 9.28 9.09 0 2,000 -0.0
22/12/2023
9.09
 73,100 9.19 9.28 9.09 0 2,000 -0.0
21/12/2023
9.19
 77,600 9.19 9.19 9.00 15,000 0 0.1
20/12/2023
9.19
 20,200 9.09 9.19 9.00 0 3,000 -0.0
19/12/2023
9.09
 142,800 9.00 9.09 8.91 1,000 14,348 -0.1
18/12/2023
9.00
 136,800 9.28 9.28 9.00 1,100 20,000 -0.2
15/12/2023
9.28
 100,300 9.28 9.28 9.09 1,700 0 0.0
14/12/2023
9.28
 127,500 9.19 9.47 9.19 100 0 0.0
13/12/2023
9.19
 153,400 9.47 9.57 9.19 0 0 0
12/12/2023
9.47
 213,600 9.38 9.57 9.38 0 3,000 -0.0
11/12/2023
9.38
 209,800 9.47 9.47 9.28 17,000 0 0.2
08/12/2023
9.47
 275,200 9.57 9.66 9.38 1,300 53 0.0
07/12/2023
9.57
 557,800 9.47 9.66 9.28 0 19,426 -0.2
06/12/2023
9.47
 357,500 9.19 9.47 9.09 200 240 -0.0
05/12/2023
9.19
 127,100 9.19 9.28 9.19 1,000 0 0.0
04/12/2023
9.19
 196,000 9.00 9.28 9.00 0 2,000 -0.0
01/12/2023
9.00
 75,300 9.09 9.09 8.91 1,000 0 0
30/11/2023
9.09
 118,300 9.09 9.19 9.00 2,000 0 0.0
29/11/2023
9.09
 86,400 9.09 9.19 8.91 0 0 0
28/11/2023
9.09
 148,900 9.19 9.19 8.91 0 0 0
27/11/2023
9.19
 115,800 9.28 9.38 9.09 0 0 0
24/11/2023
9.28
 154,900 9.38 9.38 9.09 0 0 0
23/11/2023
9.38
 336,900 9.57 9.66 9.38 0 0 0
22/11/2023
9.57
 211,300 9.47 9.57 9.38 0 0 0
21/11/2023
9.47
 147,100 9.38 9.57 9.38 0 0 0
20/11/2023
9.38
 128,800 9.38 9.38 9.19 1,000 0 0.0
17/11/2023
9.38
 351,100 9.57 9.66 9.19 0 0 0
16/11/2023
9.57
 113,500 9.57 9.57 9.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |