CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

9.20
0.10
(1.10%)
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
(2024-08-20) 		-0.60 -6.19% 2,242,400 -18,400 -0.2
8.90
9.80
9.10
2 tháng
(2024-07-22) 		-1.60 -14.95% 7,031,800 -329,900 -3.2
8.70
10.70
9.10
3 tháng
(2024-06-21) 		-3.30 -26.61% 17,832,300 -582,774 -6.3
8.70
12.60
9.10
6 tháng
(2024-03-25) 		-2.50 -21.55% 37,254,900 -559,177 -6.0
8.70
12.70
9.10
12 tháng
(2023-09-25) 		-1.50 -14.15% 70,368,100 -29,263 0.3
8.70
12.70
9.10
24 tháng
(2022-09-30) 		0.20 2.25% 142,784,999 -34,282 -0.4
5.80
12.70
9.10
36 tháng
(2021-10-05) 		-9.63 -51.40% 520,258,069 792,908 15.8
5.80
23.39
9.10
60 tháng
(2019-10-16) 		-0.16 -1.75% 828,590,221 -795,936 -9.0
5.80
23.39
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
14.42
 810,110 15.33 15.33 14.21 0 0 0
05/02/2021
15.33
 319,602 15.05 15.33 14.98 0 0 0
04/02/2021
15.05
 614,452 14.63 15.19 14.63 0 0 0
03/02/2021
14.63
 542,650 14.00 14.70 14.07 0 0 0
02/02/2021
14.00
 611,605 13.30 14.07 12.60 0 2,275 -0.0
01/02/2021
13.30
 756,000 14.42 14.63 13.02 1,600 8,000 -0.1
29/01/2021
14.42
 908,240 13.72 14.70 12.39 100 0 0.0
28/01/2021
13.72
 1,083,750 15.19 15.19 13.72 400 0 0.0
27/01/2021
15.19
 880,964 15.82 16.10 15.05 1,200 0 0.0
26/01/2021
15.82
 1,623,271 16.73 17.43 15.40 1,200 0 0.0
25/01/2021
16.73
 1,087,681 17.22 17.22 16.73 1,500 600 0.0
22/01/2021
17.22
 1,228,700 17.57 18.13 17.15 8,000 0 0.2
21/01/2021
17.57
 1,877,892 17.08 18.13 17.08 33,500 1,000 0.8
20/01/2021
17.08
 1,184,100 17.08 17.50 16.03 2,000 4,300 -0.1
19/01/2021
17.08
 1,840,243 17.99 18.55 16.24 100 14,000 -0.4
18/01/2021
17.99
 1,217,637 16.94 18.34 17.01 0 41,300 -1.1
15/01/2021
16.94
 749,629 17.01 17.43 16.87 200 600 -0.0
14/01/2021
17.01
 666,560 17.15 17.22 16.73 0 0 0
13/01/2021
17.15
 952,110 17.22 17.50 16.94 1,200 0 0.0
12/01/2021
17.22
 741,700 17.15 17.36 16.80 0 0 0
11/01/2021
17.15
 823,700 17.15 17.85 16.94 100 6,700 -0.2
08/01/2021
17.15
 1,079,630 16.87 17.50 16.80 100 18,000 -0.4
07/01/2021
16.87
 1,413,000 16.31 17.15 16.31 100 500 -0.0
06/01/2021
16.31
 1,420,712 16.73 17.15 16.31 100 0 0.0
05/01/2021
16.73
 1,151,429 15.82 16.73 15.61 6,300 7,400 -0.0
04/01/2021
15.82
 740,400 15.54 15.96 15.54 0 0 0
31/12/2020
15.54
 268,900 15.54 15.61 15.33 0 50 -0.0
30/12/2020
15.54
 617,420 15.33 15.61 15.12 500 0 0.0
29/12/2020
15.33
 901,114 15.19 15.54 15.05 2,200 0 0.0
28/12/2020
15.19
 1,062,769 14.98 15.68 14.84 0 0 0
25/12/2020
14.98
 531,846 14.56 14.98 14.56 800 0 0.0
24/12/2020
14.56
 1,102,550 14.84 14.98 13.86 0 3,000 -0.0
23/12/2020
14.84
 657,435 15.26 15.75 14.70 0 3,000 -0.1
22/12/2020
15.26
 981,835 14.63 15.40 14.56 0 0 0
21/12/2020
14.63
 868,942 14.56 14.91 14.56 0 0 0
18/12/2020
14.56
 538,804 14.56 14.63 14.42 0 1,000 -0.0
17/12/2020
14.56
 804,864 15.05 15.40 14.42 1,700 0 0.0
16/12/2020
15.05
 515,452 14.49 15.26 14.63 0 0 0
15/12/2020
14.49
 2,031,448 14.07 14.84 14.00 0 0 0
14/12/2020
14.07
 539,865 13.86 14.28 13.86 0 0 0
11/12/2020
13.86
 307,264 13.93 14.00 13.79 0 0 0
10/12/2020
13.93
 755,235 14.07 14.14 13.79 0 0 0
09/12/2020
14.07
 301,251 14.00 14.35 14.00 0 4,200 -0.1
08/12/2020
14.00
 490,574 14.14 14.21 13.93 0 0 0
07/12/2020
14.14
 705,497 13.93 14.35 13.93 0 0 0
04/12/2020
13.93
 540,197 14.00 14.14 13.86 4,300 0 0.1
03/12/2020
14.00
 307,339 14.14 14.21 13.93 0 0 0
02/12/2020
14.14
 944,580 13.86 14.28 13.86 1,000 20 0.0
01/12/2020
13.86
 517,563 13.93 13.93 13.51 0 0 0
30/11/2020
13.93
 1,269,460 13.44 14.35 13.44 0 0 0
27/11/2020
13.44
 302,229 13.30 13.44 13.09 0 0 0
26/11/2020
13.30
 323,502 13.51 13.58 13.16 0 0 0
25/11/2020
13.51
 244,403 13.65 13.79 13.44 0 0 0
24/11/2020
13.65
 435,688 13.72 13.86 13.37 3,000 0 0.1
23/11/2020
13.72
 969,581 13.16 13.93 13.02 0 0 0
20/11/2020
13.16
 283,265 13.16 13.23 13.02 0 600 -0.0
19/11/2020
13.16
 352,507 13.23 13.23 13.02 0 0 0
18/11/2020
13.23
 308,543 13.23 13.30 13.09 0 0 0
17/11/2020
13.23
 269,560 13.16 13.44 13.16 20,000 0 0.4
16/11/2020
13.16
 334,450 13.23 13.44 13.09 0 0 0
13/11/2020
13.23
 234,657 13.16 13.30 13.09 0 0 0
12/11/2020
13.16
 227,227 13.16 13.23 13.02 600 0 0.0
11/11/2020
13.16
 219,640 13.02 13.16 12.95 0 0 0
10/11/2020
13.02
 473,445 13.02 13.30 12.95 0 0 0
09/11/2020
13.02
 473,832 12.74 13.02 12.60 0 0 0
06/11/2020
12.74
 101,570 12.74 12.81 12.60 0 0 0
05/11/2020
12.74
 132,610 12.67 13.30 12.60 0 0 0
04/11/2020
12.67
 266,160 12.74 12.88 12.60 0 0 0
03/11/2020
12.74
 215,360 12.67 12.74 12.60 0 0 0
02/11/2020
12.67
 157,599 12.46 12.67 12.39 0 0 0
30/10/2020
12.46
 317,992 12.53 12.67 12.32 0 0 0
29/10/2020
12.53
 480,170 12.53 12.67 12.39 0 0 0
28/10/2020
12.53
 565,498 12.81 14.07 12.46 0 0 0
27/10/2020
12.81
 439,463 12.74 12.88 12.67 0 0 0
26/10/2020
12.74
 268,182 12.95 13.30 12.74 0 0 0
23/10/2020
12.95
 222,697 12.74 13.30 12.74 0 0 0
22/10/2020
12.74
 213,358 12.74 12.81 12.67 0 0 0
21/10/2020
12.74
 322,700 12.81 12.88 12.74 0 0 0
20/10/2020
12.81
 223,100 12.95 13.30 12.67 0 8,100 -0.1
19/10/2020
12.95
 364,900 12.88 13.09 11.76 0 0 0
16/10/2020
12.88
 533,400 12.88 13.30 12.67 0 0 0
15/10/2020
12.88
 855,000 13.30 13.30 12.81 1,000 1,000 0.0
14/10/2020
13.30
 711,000 13.58 13.86 13.30 0 0 0
13/10/2020
13.58
 545,400 13.58 13.72 13.30 0 0 0
12/10/2020
13.58
 1,139,300 13.86 14.42 13.44 0 0 0
09/10/2020
13.86
 2,291,874 12.67 13.93 12.95 1,000 100 0.0
08/10/2020
12.67
 397,674 12.88 13.30 12.60 0 0 0
07/10/2020
12.88
 412,637 13.02 13.30 12.88 0 0 0
06/10/2020
13.02
 354,080 13.02 13.30 12.88 0 0 0
05/10/2020
13.02
 538,335 12.95 13.30 12.81 0 0 0
02/10/2020
12.95
 865,774 13.09 13.30 12.32 0 0 0
01/10/2020
13.09
 700,044 12.95 13.30 12.81 0 3,800 -0.1
30/09/2020
12.95
 1,239,830 12.18 12.95 12.18 0 0 0
29/09/2020
12.18
 1,784,054 11.69 12.25 11.62 8,100 0 0.1
28/09/2020
11.69
 373,874 11.69 11.83 11.62 0 0 0
25/09/2020
11.69
 287,750 11.69 11.83 11.55 0 0 0
24/09/2020
11.69
 183,031 11.69 11.83 11.48 1,500 0 0.0
23/09/2020
11.69
 269,493 11.55 11.76 11.41 0 0 0
22/09/2020
11.55
 287,168 11.76 11.83 11.55 0 0 0
21/09/2020
11.76
 203,967 11.90 11.90 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |