CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

8.80
0
(0%)
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
(2024-10-23) 		-0.20 -2.22% 1,898,082 -43,300 -0.4
8.60
9.10
8.80
2 tháng
(2024-09-23) 		-0.30 -3.30% 4,179,962 -190,222 -1.7
8.60
9.40
8.80
3 tháng
(2024-08-26) 		-1 -10.20% 5,658,448 -202,122 -1.8
8.60
9.80
8.80
6 tháng
(2024-05-27) 		-1.70 -16.19% 29,903,244 -786,788 -8.3
8.60
12.60
8.80
12 tháng
(2023-11-28) 		-0.80 -8.33% 65,059,560 -211,940 -1.5
8.60
12.70
8.80
24 tháng
(2022-12-05) 		1 12.82% 135,809,189 -242,404 -2.2
6.60
12.70
8.80
36 tháng
(2021-12-08) 		-8.29 -48.51% 322,156,228 -225,709 -2.5
5.80
18.62
8.80
60 tháng
(2019-12-19) 		-0.30 -3.31% 821,703,083 -226,363 1.8
5.80
23.39
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
17.08
 723,841 17.50 17.50 16.80 0 100 -0.0
16/04/2021
17.50
 1,036,535 17.99 17.99 16.80 0 0 0
15/04/2021
17.99
 529,213 18.34 18.48 17.92 0 0 0
14/04/2021
18.34
 654,068 18.13 18.48 18.06 500 0 0.0
13/04/2021
18.13
 1,449,440 18.27 18.76 18.06 500 0 0.0
12/04/2021
18.27
 771,006 18.20 18.34 18.13 100 0 0.0
09/04/2021
18.20
 506,846 18.20 18.41 18.13 800 0 0.0
08/04/2021
18.20
 504,804 18.27 18.41 18.06 0 0 0
07/04/2021
18.27
 878,149 18.06 18.34 17.85 0 0 0
06/04/2021
18.06
 897,080 18.34 18.34 17.92 0 0 0
05/04/2021
18.34
 697,258 18.41 18.55 18.20 34,000 1,700 0.8
02/04/2021
18.41
 889,953 18.48 18.90 18.27 100 2,400 -0.1
01/04/2021
18.48
 1,830,283 17.92 19.25 17.71 400 10,000 -0.3
31/03/2021
17.92
 568,266 17.85 17.99 17.71 0 1,700 -0.0
30/03/2021
17.85
 545,502 17.92 18.34 17.85 0 600 -0.0
29/03/2021
17.92
 678,837 17.71 18.20 17.64 0 0 0
26/03/2021
17.71
 1,151,045 17.71 18.06 17.15 24,200 0 0.6
25/03/2021
17.71
 712,089 17.71 18.13 17.50 0 100 -0.0
24/03/2021
17.71
 1,167,314 17.99 17.99 17.36 0 11,600 -0.3
23/03/2021
17.99
 877,559 18.41 18.48 17.71 1,700 3,400 -0.0
22/03/2021
18.41
 1,606,474 17.64 18.97 17.57 7,000 16,100 -0.2
19/03/2021
17.64
 793,404 17.57 17.71 17.15 0 0 0
18/03/2021
17.57
 557,910 17.78 17.99 17.43 0 0 0
17/03/2021
17.78
 1,227,240 17.29 18.20 17.22 100 700 -0.0
16/03/2021
17.29
 746,156 17.50 17.50 17.15 0 0 0
15/03/2021
17.50
 1,142,200 17.71 17.71 17.29 700 5,500 -0.1
12/03/2021
17.71
 420,665 17.92 18.06 17.64 0 2,000 -0.1
11/03/2021
17.92
 898,449 17.85 18.34 17.50 100 0 0.0
10/03/2021
17.85
 3,487,837 16.24 17.85 16.24 17,200 1,900 0.4
09/03/2021
16.24
 417,911 16.31 16.45 16.03 0 0 0
08/03/2021
16.31
 489,568 16.31 16.52 16.10 0 0 0
05/03/2021
16.31
 708,900 16.17 16.31 15.68 0 0 0
04/03/2021
16.17
 807,156 16.59 16.59 15.82 24,700 100 0.6
03/03/2021
16.59
 492,608 16.59 16.73 16.38 3,400 1,400 0.0
02/03/2021
16.59
 387,452 16.59 17.08 16.45 0 0 0
01/03/2021
16.59
 988,945 15.96 16.59 15.75 1,700 0 0.0
26/02/2021
15.96
 347,455 15.75 15.96 15.54 0 2,700 -0.1
25/02/2021
15.75
 401,808 15.96 16.03 15.75 0 0 0
24/02/2021
15.96
 542,719 15.96 16.10 15.75 0 0 0
23/02/2021
15.96
 412,298 16.03 16.17 15.82 2,700 2,500 0.0
22/02/2021
16.03
 825,834 15.82 16.45 15.82 0 0 0
19/02/2021
15.82
 464,000 15.96 15.96 15.61 200 0 0.0
18/02/2021
15.96
 663,575 15.96 16.03 15.75 0 500 -0.0
17/02/2021
15.96
 450,844 14.98 16.10 15.05 100 0 0.0
09/02/2021
14.98
 391,017 14.42 15.12 14.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |