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)
18/09/2020
11.90
 140,470 11.83 11.97 11.62 0 0 0
17/09/2020
11.83
 260,255 11.76 11.83 11.55 0 0 0
16/09/2020
11.76
 175,215 11.69 11.90 11.62 0 0 0
15/09/2020
11.69
 244,870 11.55 11.90 11.34 0 0 0
14/09/2020
11.55
 520,696 11.06 12.11 10.99 0 0 0
11/09/2020
11.06
 339,072 11.13 12.18 10.99 0 0 0
10/09/2020
11.13
 149,236 11.13 11.20 10.99 0 0 0
09/09/2020
11.13
 140,270 11.13 11.13 10.92 0 0 0
08/09/2020
11.13
 229,893 11.06 11.13 10.92 0 0 0
07/09/2020
11.06
 175,764 10.99 11.20 10.99 0 0 0
04/09/2020
10.99
 156,100 11.06 11.06 10.78 0 0 0
03/09/2020
11.06
 204,400 10.92 11.06 10.71 0 0 0
01/09/2020
10.92
 118,036 10.85 10.92 10.64 0 0 0
31/08/2020
10.85
 183,415 10.99 11.20 10.71 0 0 0
28/08/2020
10.99
 189,166 10.92 11.20 10.85 0 0 0
27/08/2020
10.92
 440,327 10.99 12.04 10.85 0 0 0
26/08/2020
10.99
 414,167 10.57 11.62 10.50 0 0 0
25/08/2020
10.57
 241,754 10.64 10.71 10.57 0 0 0
24/08/2020
10.64
 519,510 10.57 10.64 10.50 0 0 0
21/08/2020
10.57
 504,490 10.57 10.78 10.43 0 0 0
20/08/2020
10.57
 126,660 10.64 11.69 10.50 0 0 0
19/08/2020
10.64
 175,775 10.50 11.55 10.36 0 0 0
18/08/2020
10.50
 226,220 10.43 10.50 10.36 0 0 0
17/08/2020
10.43
 305,250 10.50 10.78 10.29 5,000 0 0.1
14/08/2020
10.50
 435,170 10.50 10.78 10.29 0 0 0
13/08/2020
10.50
 302,590 10.50 10.78 10.36 0 0 0
12/08/2020
10.50
 244,080 10.57 10.57 10.29 0 0 0
11/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
11/08/2020
10.57
 781,080 10.02 10.57 10.22 0 12,800 -0.2
10/08/2020
10.02
 891,250 10.07 11.04 10.02 1,200 4,400 -0.1
07/08/2020
10.07
 499,610 10.23 10.34 10.07 0 0 0
06/08/2020
10.23
 264,730 10.23 10.50 10.12 5,600 100 0.1
05/08/2020
10.23
 479,520 10.02 10.23 9.91 500 0 0.0
04/08/2020
10.02
 283,790 9.96 10.93 9.96 0 0 0
03/08/2020
9.96
 413,150 9.48 10.39 9.53 1,000 0 0.0
31/07/2020
9.48
 153,100 9.48 9.59 9.15 0 0 0
30/07/2020
9.48
 226,528 9.59 9.96 9.42 0 0 0
29/07/2020
9.59
 741,978 9.75 9.85 9.10 4,900 0 0.1
28/07/2020
9.75
 417,640 8.99 9.80 9.42 0 0 0
27/07/2020
8.99
 771,210 9.69 9.69 8.78 0 0 0
24/07/2020
9.69
 756,500 10.29 10.55 9.26 2,300 0 0.0
23/07/2020
10.29
 162,000 10.29 10.34 10.18 0 0 0
22/07/2020
10.29
 194,000 10.45 10.55 10.29 0 0 0
21/07/2020
10.45
 331,528 10.72 11.74 10.23 12,300 0 0.2
20/07/2020
10.72
 296,201 10.55 11.58 10.50 0 0 0
17/07/2020
10.55
 153,170 10.39 10.61 10.39 0 0 0
16/07/2020
10.39
 469,130 10.12 10.45 10.18 0 0 0
15/07/2020
10.12
 148,630 10.23 10.45 10.12 0 5,800 -0.1
14/07/2020
10.23
 168,640 10.12 10.23 10.02 0 0 0
13/07/2020
10.12
 268,900 10.12 11.09 10.02 0 100 -0.0
10/07/2020
10.12
 193,700 10.12 10.77 10.02 1,000 0 0.0
09/07/2020
10.12
 266,500 9.85 10.82 9.91 0 100 -0.0
08/07/2020
9.85
 144,103 9.85 10.12 9.80 0 0 0
07/07/2020
9.85
 218,220 9.91 9.91 9.75 800 0 0.0
06/07/2020
9.91
 158,807 9.85 10.12 9.80 300 0 0.0
03/07/2020
9.85
 139,120 9.80 10.18 9.80 0 0 0
02/07/2020
9.80
 378,571 9.59 10.50 9.64 0 0 0
01/07/2020
9.59
 104,910 9.42 9.64 9.37 2,000 0 0.0
30/06/2020
9.42
 244,040 9.42 9.69 9.32 0 0 0
29/06/2020
9.42
 463,868 9.64 9.69 9.32 100 0 0.0
26/06/2020
9.64
 162,000 9.59 9.80 9.64 0 0 0
25/06/2020
9.59
 262,700 9.69 9.69 9.53 100 0 0.0
24/06/2020
9.69
 486,260 9.75 9.91 9.64 0 0 0
23/06/2020
9.75
 215,937 9.80 10.12 9.59 0 0 0
22/06/2020
9.80
 249,680 9.53 9.96 9.59 0 0 0
19/06/2020
9.53
 224,830 9.42 9.59 9.37 0 0 0
18/06/2020
9.42
 254,558 9.48 9.69 9.26 0 0 0
17/06/2020
9.48
 281,400 9.42 9.53 9.26 0 0 0
16/06/2020
9.42
 280,679 9.15 9.48 9.21 0 0 0
15/06/2020
9.15
 787,893 8.89 9.75 8.89 2,000 600 0.0
12/06/2020
8.89
 792,243 9.10 9.10 8.56 1,700 0 0.0
11/06/2020
9.10
 655,995 10.07 10.12 9.10 3,300 0 0.1
10/06/2020
10.07
 451,502 10.02 10.77 9.69 0 0 0
09/06/2020
10.02
 938,689 10.29 11.31 9.32 0 0 0
08/06/2020
10.29
 718,459 11.04 11.04 10.23 0 1,120 -0.0
05/06/2020
11.04
 357,515 11.04 11.04 10.72 0 0 0
04/06/2020
11.04
 700,230 10.72 11.74 10.72 0 5,000 -0.1
03/06/2020
10.72
 824,205 10.12 11.09 10.07 0 0 0
02/06/2020
10.12
 719,360 9.85 10.23 9.85 0 0 0
01/06/2020
9.85
 468,973 9.53 10.02 9.69 0 0 0
29/05/2020
9.53
 78,520 9.59 9.64 9.48 0 0 0
28/05/2020
9.59
 133,320 9.53 9.59 9.42 0 0 0
27/05/2020
9.53
 265,040 9.69 9.69 9.48 0 9,200 -0.2
26/05/2020
9.69
 256,610 9.59 9.96 9.59 0 0 0
25/05/2020
9.59
 407,015 9.10 9.69 9.10 0 0 0
22/05/2020
9.10
 566,120 9.15 9.21 8.83 0 0 0
21/05/2020
9.15
 171,005 9.15 9.21 9.05 0 0 0
20/05/2020
9.15
 148,322 9.05 9.15 8.99 0 0 0
19/05/2020
9.05
 358,570 9.05 9.26 8.99 0 0 0
18/05/2020
9.05
 97,935 9.05 9.15 8.99 0 0 0
15/05/2020
9.05
 218,840 9.15 9.15 8.94 0 0 0
14/05/2020
9.15
 203,600 9.26 9.26 9.10 0 0 0
13/05/2020
9.26
 379,515 9.15 9.32 9.05 0 0 0
12/05/2020
9.15
 485,303 8.89 9.15 8.78 0 0 0
11/05/2020
8.89
 125,760 8.94 8.94 8.83 0 0 0
08/05/2020
8.94
 408,686 8.72 9.15 8.67 0 0 0
07/05/2020
8.72
 162,903 8.78 8.78 8.67 0 0 0
06/05/2020
8.78
 686,950 8.83 8.89 7.97 0 0 0
05/05/2020
8.83
 273,630 8.72 8.83 8.72 0 0 0
04/05/2020
8.72
 211,340 8.89 8.89 8.67 0 0 0
29/04/2020
8.89
 218,563 8.83 8.89 8.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |