CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

11.20
-0.10
(-0.88%)
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)
27/01/2026
11.20
 279,800 11.30 11.30 11 400 19,500 -0.0
26/01/2026
11.30
 402,000 11.80 11.80 11.20 0 0 0
23/01/2026
11.80
 215,500 11.90 12 11.60 0 900 -0.0
22/01/2026
11.90
 531,100 11.70 11.90 11.60 0 0 0
21/01/2026
11.70
 158,100 11.70 11.70 11.50 0 0 0
20/01/2026
11.70
 434,700 11.50 11.70 11.40 0 0 0
19/01/2026
11.50
 218,900 11.50 11.60 11.30 0 0 0
16/01/2026
11.50
 211,900 11.50 11.50 11.30 500 0 0.0
15/01/2026
11.50
 251,800 11.50 11.50 11.20 100 0 0.0
14/01/2026
11.50
 213,500 11.50 11.50 11.30 7,400 0 0.1
13/01/2026
11.50
 238,400 11.40 11.50 11.20 3,800 3,200 0.0
12/01/2026
11.40
 174,500 11.40 11.40 11.10 1,600 0 0.0
09/01/2026
11.40
 167,000 11.30 11.50 11.20 8,500 0 0.1
08/01/2026
11.40
 147,400 11.40 11.50 11.20 3,400 0 0.0
07/01/2026
11.40
 130,200 11.30 11.40 11.30 0 3,900 -0.0
06/01/2026
11.30
 149,600 11.20 11.30 11 0 0 0
05/01/2026
11.20
 168,300 11.10 11.20 10.90 0 0 0
31/12/2025
11.20
 236,300 11.20 11.30 10.90 0 0 0
30/12/2025
11.30
 255,600 11.30 11.30 11 0 0 0
29/12/2025
11.40
 92,900 11.30 11.40 11.20 100 0 0.0
26/12/2025
11.50
 243,300 11.50 11.50 11.10 0 2,000 -0.0
25/12/2025
11.50
 476,500 11.10 11.60 11.10 0 200 -0.0
24/12/2025
11.10
 128,900 10.90 11.10 10.90 0 0 0
23/12/2025
10.90
 233,600 11 11.20 10.90 0 0 0
22/12/2025
11
 306,200 11 11 10.80 0 0 0
19/12/2025
11
 105,700 10.90 11 10.60 0 0 0
18/12/2025
10.90
 98,300 10.90 10.90 10.70 400 0 0.0
17/12/2025
11
 100,400 11.10 11.10 10.80 0 0 0
16/12/2025
11
 215,800 11 11.10 10.80 0 0 0
15/12/2025
11
 181,500 11.10 11.10 10.80 0 700 -0.0
12/12/2025
11.20
 211,300 11.20 11.30 11 0 0 0
11/12/2025
11.40
 86,200 11.30 11.50 11.30 0 0 0
10/12/2025
11.50
 61,300 11.40 11.50 11.30 0 0 0
09/12/2025
11.50
 188,700 11.50 11.50 11.20 0 0 0
08/12/2025
11.50
 85,400 11.50 11.60 11.40 0 0 0
05/12/2025
11.60
 90,700 11.60 11.70 11.50 0 0 0
04/12/2025
11.60
 149,800 11.50 11.70 11.40 0 0 0
03/12/2025
11.60
 143,400 11.40 11.60 11.30 0 0 0
02/12/2025
11.40
 92,500 11.40 11.50 11.30 0 0 0
01/12/2025
11.50
 99,900 11.50 11.60 11.40 0 0 0
28/11/2025
11.50
 197,700 11.40 11.50 11.40 0 3,000 -0.0
27/11/2025
11.50
 80,800 11.50 11.60 11.40 0 0 0
26/11/2025
11.60
 87,300 11.50 11.60 11.40 0 0 0
25/11/2025
11.50
 201,000 11.40 11.50 11.40 0 0 0
24/11/2025
11.50
 62,600 11.50 11.60 11.40 0 900 -0.0
21/11/2025
11.60
 219,500 11.50 11.60 11.30 0 14,200 -0.2
20/11/2025
11.70
 69,200 11.60 11.70 11.50 0 10,400 -0.1
19/11/2025
11.70
 258,300 11.60 11.70 11.50 0 6,700 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |