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)
11/11/2022
5.68
 216,220 5.68 5.87 5.21 10,000 0 0.1
10/11/2022
5.68
 433,716 5.97 5.97 5.68 2,000 0 0.0
09/11/2022
5.97
 82,216 6.06 6.16 5.97 0 0 0
08/11/2022
6.06
 429,039 5.78 6.06 5.21 0 0 0
07/11/2022
5.78
 282,296 5.97 6.06 5.68 0 0 0
04/11/2022
5.97
 251,702 6.16 6.16 5.87 1,000 0 0.0
03/11/2022
6.16
 69,136 6.16 6.16 6.06 200 0 0.0
02/11/2022
6.16
 59,306 6.06 6.25 5.97 0 500 -0.0
01/11/2022
6.06
 65,781 6.16 6.16 5.87 100 0 0.0
31/10/2022
6.16
 166,990 6.25 6.25 5.78 2,000 0 0.0
28/10/2022
6.25
 67,542 6.16 6.44 6.16 0 0 0
27/10/2022
6.16
 113,053 5.87 6.16 5.87 0 0 0
26/10/2022
5.87
 383,919 5.97 6.25 5.49 500 0 0.0
25/10/2022
5.97
 711,999 6.54 6.54 5.97 0 0 0
24/10/2022
6.54
 709,629 7.20 7.20 6.54 400 0 0.0
21/10/2022
7.20
 323,550 7.67 7.67 7.20 0 0 0
20/10/2022
7.67
 86,963 7.58 7.67 7.39 0 0 0
19/10/2022
7.58
 126,399 7.48 7.58 7.48 0 0 0
18/10/2022
7.48
 294,642 7.20 7.67 7.29 10,000 100 0.1
17/10/2022
7.20
 125,025 7.20 7.29 7.20 5,200 7,500 -0.0
14/10/2022
7.20
 108,722 7.20 7.48 7.20 0 0 0
13/10/2022
7.20
 120,437 7.11 7.39 7.01 0 0 0
12/10/2022
7.11
 170,857 6.92 7.39 6.73 2,000 0 0.0
11/10/2022
6.92
 99,563 7.67 7.67 6.92 4,600 0 0.0
10/10/2022
7.67
 263,652 7.48 7.77 7.11 200 27,200 -0.2
07/10/2022
7.48
 358,342 8.15 8.15 7.39 2,000 100 0.0
06/10/2022
8.15
 82,888 8.43 8.43 8.15 0 0 0
05/10/2022
8.43
 149,163 8.24 8.53 8.15 300 0 0.0
04/10/2022
8.24
 187,613 8.34 8.43 8.15 3,000 0 0.0
03/10/2022
8.34
 330,039 8.43 8.53 8.05 600 1,500 -0.0
30/09/2022
8.43
 461,587 8.91 8.91 8.05 200 19,200 -0.2
29/09/2022
8.91
 114,554 8.91 9.28 8.91 15,700 0 0.1
28/09/2022
8.91
 113,207 9.09 9.19 8.91 300 0 0.0
27/09/2022
9.09
 129,254 9.19 9.28 9.09 0 0 0
26/09/2022
9.19
 251,591 9.47 9.47 9.09 29,700 0 0.3
23/09/2022
9.47
 106,893 9.47 9.47 9.28 100 5,000 -0.0
22/09/2022
9.47
 120,888 9.47 9.47 9.28 0 5,000 -0.1
21/09/2022
9.47
 149,748 9.47 9.47 9.28 1,400 9,800 -0.1
20/09/2022
9.47
 189,840 9.47 9.57 9.38 0 0 0
19/09/2022
9.47
 195,807 9.66 9.66 9.38 100 0 0.0
16/09/2022
9.66
 271,909 9.66 9.66 9.38 700 20,000 -0.2
15/09/2022
9.66
 208,437 9.66 9.76 9.57 100 0 0.0
14/09/2022
9.66
 610,327 9.76 9.76 9.47 2,200 2 0.0
13/09/2022
9.76
 207,204 9.76 9.85 9.57 0 0 0
12/09/2022
9.76
 141,729 9.85 9.95 9.66 1,000 450 0.0
09/09/2022
9.85
 275,539 9.76 9.85 9.57 2,600 0 0.0
08/09/2022
9.76
 299,534 9.85 9.95 9.76 2,500 0 0.0
07/09/2022
9.85
 228,380 10.04 10.23 9.85 1,200 400 0.0
06/09/2022
10.04
 556,720 9.95 10.04 9.85 13,000 500 0.1
05/09/2022
9.95
 228,404 10.04 10.14 9.95 2,100 0 0.0
31/08/2022
10.04
 304,419 10.04 10.14 9.85 4,900 0 0.1
30/08/2022
10.04
 324,265 9.95 10.23 9.95 200 0 0.0
29/08/2022
9.95
 645,140 10.23 10.23 9.66 4,000 10,000 -0.1
26/08/2022
10.23
 665,182 10.14 10.33 10.14 15,300 10,000 0.1
25/08/2022
10.14
 366,965 10.14 10.33 10.04 2,200 100 0.0
24/08/2022
10.14
 350,110 10.23 10.33 10.14 100 1,000 -0.0
23/08/2022
10.23
 489,469 10.23 10.23 9.95 200 0 0.0
22/08/2022
10.23
 737,617 10.61 10.61 9.95 1,600 0 0.0
19/08/2022
10.61
 396,681 10.89 11.08 10.61 900 0 0.0
18/08/2022
10.89
 286,470 11.18 11.18 10.89 200 0 0.0
17/08/2022
11.18
 564,689 10.99 11.27 10.99 0 3,700 -0.0
16/08/2022
10.99
 478,767 11.18 11.18 10.89 300 0 0.0
15/08/2022
11.18
 786,060 11.37 11.56 11.18 400 0 0.0
12/08/2022
11.37
 385,986 11.37 11.37 11.08 100 0 0.0
11/08/2022
11.37
 1,665,935 10.71 11.65 10.71 100 200 -0.0
10/08/2022
10.71
 582,794 10.61 10.80 10.52 700 0 0.0
09/08/2022
10.61
 446,200 10.71 10.80 10.61 1,400 0 0.0
08/08/2022
10.71
 471,932 10.61 10.89 10.61 0 1,200 -0.0
05/08/2022
10.61
 302,160 10.61 10.71 10.52 2,000 0 0.0
04/08/2022
10.61
 1,393,054 10.33 10.89 10.42 3,600 0 0.0
03/08/2022
10.33
 528,351 10.23 10.42 10.04 300 0 0.0
02/08/2022
10.23
 265,113 10.14 10.23 10.14 400 0 0.0
01/08/2022
10.14
 256,133 9.95 10.14 9.95 0 0 0
29/07/2022
9.95
 234,871 10.04 10.23 9.95 0 0 0
28/07/2022
10.04
 351,020 9.95 10.23 9.95 0 0 0
27/07/2022
9.95
 259,615 9.85 9.95 9.76 200 0 0.0
26/07/2022
9.85
 362,100 10.04 10.04 9.85 0 0 0
25/07/2022
10.04
 433,445 10.14 10.14 9.66 0 0 0
22/07/2022
10.14
 1,245,900 10.80 10.80 9.85 0 19,400 -0.2
21/07/2022
10.80
 379,110 10.99 10.99 9.95 200 0 0.0
20/07/2022
10.99
 550,239 10.89 11.08 10.80 200 0 0.0
19/07/2022
10.89
 254,142 10.89 10.89 10.71 500 0 0.0
18/07/2022
10.89
 475,168 10.89 10.99 10.71 10,300 12,000 -0.0
15/07/2022
10.89
 466,511 10.52 11.08 10.23 0 0 0
14/07/2022
10.52
 231,673 10.52 10.61 10.33 2,000 0 0.0
13/07/2022
10.52
 340,800 10.42 10.71 10.33 12,500 0 0.1
12/07/2022
10.42
 488,116 10.14 10.52 10.14 0 5,000 -0.1
11/07/2022
10.14
 342,933 10.14 10.33 9.95 1,000 5,000 -0.0
08/07/2022
10.14
 366,660 10.04 10.33 9.95 200 0 0.0
07/07/2022
10.04
 522,000 10.04 10.14 9.85 0 0 0
06/07/2022
10.04
 374,140 10.23 10.33 9.95 100 0 0.0
05/07/2022
10.23
 539,365 10.23 10.52 10.14 1,000 0 0.0
04/07/2022
10.23
 391,920 10.23 10.33 10.04 1,500 0 0.0
01/07/2022
10.23
 483,520 10.04 10.23 9.66 0 0 0
30/06/2022
10.04
 546,350 10.33 10.33 10.04 200 0 0.0
29/06/2022
10.33
 1,004,261 10.71 10.71 10.14 0 5,000 -0.1
28/06/2022
10.71
 817,021 10.33 10.89 10.23 9,500 0 0.1
27/06/2022
10.33
 387,609 10.14 10.33 9.85 20,400 0 0.2
24/06/2022
10.14
 1,625,400 9.76 10.61 9.76 5,500 0 0.1
23/06/2022
9.76
 911,760 9.66 9.85 9.57 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |