CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

11.40
0.20
(1.79%)
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
(2025-12-29) 		-0.10 -0.88% 4,397,700 17,400 0.2
11.20
11.90
11.20
2 tháng
(2025-11-28) 		-0.20 -1.74% 7,894,800 11,900 0.1
10.90
11.90
11.20
3 tháng
(2025-10-29) 		-1.30 -10.32% 12,529,600 -141,600 -1.7
10.90
12.60
11.20
6 tháng
(2025-07-31) 		-0.10 -0.88% 63,720,400 -35,800 -0.4
10.90
14.10
11.20
12 tháng
(2025-02-03) 		2.96 35.54% 99,339,746 -230,100 -2.2
6.73
14.10
11.20
24 tháng
(2024-02-07) 		1.26 12.53% 158,221,682 -422,199 -3.5
6.73
14.10
11.20
36 tháng
(2023-02-13) 		4.67 70.40% 232,969,460 -487,204 -4.5
6.63
14.10
11.20
60 tháng
(2021-02-22) 		-3.89 -25.60% 792,089,935 472,127 14.0
5.49
22.16
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
7.01
 162,318 7.11 7.20 6.92 0 0 0
07/04/2023
7.11
 230,322 7.20 7.29 7.01 0 0 0
06/04/2023
7.20
 268,513 7.11 7.39 7.11 0 300 -0.0
05/04/2023
7.11
 245,997 7.20 7.20 7.01 0 0 0
04/04/2023
7.20
 92,547 7.20 7.20 7.11 68 5 0.0
03/04/2023
7.20
 329,469 7.01 7.20 7.01 0 0 0
31/03/2023
7.01
 103,788 7.01 7.11 6.92 0 8,200 -0.1
30/03/2023
7.01
 39,735 7.01 7.11 6.92 0 0 0
29/03/2023
7.01
 38,071 7.01 7.11 6.92 0 0 0
28/03/2023
7.01
 97,068 7.01 7.11 6.92 0 0 0
27/03/2023
7.01
 29,417 7.01 7.11 6.92 0 0 0
24/03/2023
7.01
 80,346 6.92 7.11 6.82 0 0 0
23/03/2023
6.92
 18,872 6.82 6.92 6.82 0 0 0
22/03/2023
6.82
 70,820 7.01 7.01 6.73 5 0 0.0
21/03/2023
7.01
 89,921 7.01 7.01 6.73 200 0 0.0
20/03/2023
7.01
 97,201 7.11 7.20 6.92 0 0 0
17/03/2023
7.11
 42,879 7.11 7.29 7.01 0 0 0
16/03/2023
7.11
 75,042 7.29 7.29 7.11 0 0 0
15/03/2023
7.29
 231,700 7.11 7.39 7.11 300 0 0.0
14/03/2023
7.11
 412,150 7.58 7.58 6.82 0 5,000 -0.0
13/03/2023
7.58
 533,012 7.67 7.86 7.20 0 9,900 -0.1
10/03/2023
7.67
 1,015,398 7.01 7.67 7.01 0 0 0
09/03/2023
7.01
 305,870 6.92 7.01 6.92 100 0 0.0
08/03/2023
6.92
 125,962 6.92 6.92 6.82 0 0 0
07/03/2023
6.92
 334,229 6.92 6.92 6.73 100 0 0.0
06/03/2023
6.92
 340,010 6.92 7.11 6.63 0 0 0
03/03/2023
6.92
 54,028 6.92 6.92 6.82 100 0 0.0
02/03/2023
6.92
 148,910 6.92 7.01 6.82 0 0 0
01/03/2023
6.92
 156,715 6.92 6.92 6.73 115 0 0.0
28/02/2023
6.92
 62,010 6.92 6.92 6.82 0 1,600 -0.0
27/02/2023
6.92
 201,405 6.92 6.92 6.73 0 0 0
24/02/2023
6.92
 55,268 6.92 6.92 6.82 0 0 0
23/02/2023
6.92
 494,462 6.92 6.92 6.73 200 0 0.0
22/02/2023
6.92
 105,525 7.01 7.01 6.92 0 100 -0.0
21/02/2023
7.01
 84,136 7.01 7.11 7.01 1,000 4,000 -0.0
20/02/2023
7.01
 131,025 6.92 7.11 6.92 0 0 0
17/02/2023
6.92
 72,971 6.92 7.01 6.82 0 0 0
16/02/2023
6.92
 201,700 6.82 6.92 6.73 0 200 -0.0
15/02/2023
6.82
 161,557 6.73 6.82 6.73 0 0 0
14/02/2023
6.73
 62,711 6.63 6.73 6.63 0 0 0
13/02/2023
6.63
 261,647 6.73 6.73 6.54 0 0 0
10/02/2023
6.73
 109,250 6.73 6.73 6.63 0 0 0
09/02/2023
6.73
 109,040 6.54 6.73 6.54 1,000 0 0.0
08/02/2023
6.54
 98,125 6.44 6.73 6.54 0 0 0
07/02/2023
6.44
 90,860 6.63 6.73 6.44 0 0 0
06/02/2023
6.63
 62,121 6.54 6.63 6.54 1,200 200 0.0
03/02/2023
6.54
 106,851 6.73 6.82 6.54 900 2,400 -0.0
02/02/2023
6.73
 129,133 6.82 6.82 6.63 100 0 0.0
01/02/2023
6.82
 323,853 7.01 7.11 6.82 14,500 0 0.1
31/01/2023
7.01
 240,120 6.92 7.01 6.73 100 0 0.0
30/01/2023
6.92
 325,747 6.54 7.11 6.63 100 1,700 -0.0
27/01/2023
6.54
 65,502 6.63 6.73 6.54 0 2,000 -0.0
19/01/2023
6.63
 97,795 6.63 6.73 6.54 0 0 0
18/01/2023
6.63
 84,866 6.54 6.63 6.44 0 0 0
17/01/2023
6.54
 123,906 6.54 6.63 6.44 0 0 0
16/01/2023
6.54
 33,259 6.44 6.63 6.44 100 0 0.0
13/01/2023
6.44
 149,470 6.54 6.82 6.44 100 200 -0.0
12/01/2023
6.54
 26,750 6.63 6.63 6.54 0 100 -0.0
11/01/2023
6.63
 55,305 6.54 6.73 6.54 300 0 0.0
10/01/2023
6.54
 166,101 6.54 6.73 6.44 100 0 0.0
09/01/2023
6.54
 45,217 6.63 6.82 6.44 0 0 0
06/01/2023
6.63
 47,123 6.82 6.82 6.63 0 0 0
05/01/2023
6.82
 344,500 6.63 6.82 6.63 0 0 0
04/01/2023
6.63
 52,984 6.73 6.73 6.54 0 1,200 -0.0
03/01/2023
6.73
 189,465 6.63 6.73 6.35 0 0 0
30/12/2022
6.63
 13,603 6.73 6.73 6.06 0 400 -0.0
29/12/2022
6.73
 659,640 6.54 6.73 6.44 1,000 300 0.0
28/12/2022
6.54
 178,213 6.54 6.63 6.35 0 0 0
27/12/2022
6.54
 73,272 6.44 6.54 6.16 0 0 0
26/12/2022
6.44
 140,700 6.44 6.44 6.35 0 0 0
23/12/2022
6.44
 40,580 6.44 6.54 6.35 0 0 0
22/12/2022
6.44
 105,900 6.35 6.54 6.35 0 0 0
21/12/2022
6.35
 74,400 6.54 6.54 5.97 0 200 -0.0
20/12/2022
6.54
 232,248 6.54 6.63 6.35 0 500 -0.0
19/12/2022
6.54
 108,698 6.63 6.82 6.54 0 0 0
16/12/2022
6.63
 203,656 6.54 6.92 6.44 0 300 -0.0
15/12/2022
6.54
 67,618 6.54 6.63 6.54 0 0 0
14/12/2022
6.54
 120,832 6.35 6.73 6.44 19,300 500 0.1
13/12/2022
6.35
 73,954 6.44 6.54 6.35 0 20,000 -0.1
12/12/2022
6.44
 129,951 6.44 6.73 6.44 0 0 0
09/12/2022
6.44
 68,649 6.54 6.54 6.25 100 0 0.0
08/12/2022
6.54
 75,752 6.25 6.73 6.35 0 0 0
07/12/2022
6.25
 78,798 6.73 7.01 6.25 0 0 0
06/12/2022
6.73
 494,069 7.39 7.39 6.73 100 300 -0.0
05/12/2022
7.39
 227,362 7.39 7.58 7.20 200 100 0.0
02/12/2022
7.39
 150,870 7.29 7.39 6.92 3,600 0 0.0
01/12/2022
7.29
 221,119 7.39 7.58 7.11 900 0 0.0
30/11/2022
7.39
 198,393 7.58 7.67 7.11 0 100 -0.0
29/11/2022
7.58
 633,384 6.92 7.58 6.92 0 300 -0.0
28/11/2022
6.92
 405,861 6.35 6.92 6.35 300 0 0.0
25/11/2022
6.35
 70,237 6.25 6.44 6.16 500 0 0.0
24/11/2022
6.25
 116,655 6.35 6.35 5.78 0 0 0
23/11/2022
6.35
 105,069 6.54 6.63 6.16 400 5,700 -0.0
22/11/2022
6.54
 317,496 6.25 6.82 6.35 6,000 300 0.0
21/11/2022
6.25
 231,944 5.68 6.25 5.68 0 0 0
18/11/2022
5.68
 110,120 5.59 5.68 5.49 2,000 0 0.0
17/11/2022
5.59
 126,950 5.68 5.97 5.59 15,700 500 0.1
16/11/2022
5.68
 395,914 5.49 5.78 5.21 13,100 0 0.1
15/11/2022
5.49
 596,500 5.68 5.68 5.31 0 0 0
14/11/2022
5.68
 157,672 5.68 5.68 5.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |