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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |