CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

7.70
0.10
(1.32%)
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
(2026-10-05) 		-0.10 -1.30% 1,801,700 -2,700 0
7.20
8
7.70
2 tháng
(2026-09-04) 		-0.34 -4.26% 3,993,300 -2,700 0.0
7.20
8.40
7.70
3 tháng
(2026-08-05) 		-0.98 -11.47% 6,804,800 -18,600 -0.1
7.20
8.58
7.70
6 tháng
(2026-05-07) 		-2 -20.83% 17,539,600 -33,400 -0.3
7.20
10.62
7.70
12 tháng
(2025-11-10) 		-3.11 -29.02% 40,889,600 -119,800 -1.2
7.20
10.98
7.70
24 tháng
(2024-11-13) 		-0.18 -2.35% 134,774,791 -275,000 -2.5
6.21
13.02
7.70
36 tháng
(2023-11-20) 		-1.06 -12.21% 199,516,005 -591,940 -5.1
6.03
13.02
7.70
60 tháng
(2021-11-29) 		-10.18 -57.25% 481,865,125 -169,009 3.3
5.07
18.01
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
11.54
 207,450 11.72 11.81 11.46 0 0 0
03/06/2022
11.72
 254,727 11.89 11.98 11.72 19,600 0 0.3
02/06/2022
12.07
 222,370 12.07 12.16 11.81 21,400 500 0.3
01/06/2022
12.24
 140,257 12.33 12.42 12.07 25,700 0 0.4
31/05/2022
12.33
 520,742 12.24 12.68 12.24 0 0 0
30/05/2022
12.24
 269,762 12.16 12.33 12.07 0 2,800 0.0
27/05/2022
12.24
 170,109 12.16 12.24 11.98 100 0 0.0
26/05/2022
12.16
 139,845 12.16 12.33 12.07 0 0 0
25/05/2022
12.16
 276,377 11.81 12.24 11.72 3,100 1,100 0.0
24/05/2022
11.81
 214,606 11.98 11.98 11.63 0 0 0
23/05/2022
11.98
 236,172 11.98 12.16 11.72 0 0 0
20/05/2022
11.98
 308,475 11.89 12.16 11.89 0 0 0
19/05/2022
12.16
 223,320 12.16 12.16 11.46 1,100 0 0.0
18/05/2022
12.16
 243,475 12.24 12.24 11.98 0 1,000 0.0
17/05/2022
11.98
 306,280 11.28 11.98 10.84 1,800 31,400 -0.4
16/05/2022
11.28
 297,541 11.02 11.72 11.02 0 300 0.0
13/05/2022
10.84
 602,395 11.89 11.89 10.76 5,600 6,200 0.0
12/05/2022
11.89
 522,952 12.24 12.24 11.63 200 500 0.0
11/05/2022
12.24
 163,192 12.24 12.51 12.16 0 0 0
10/05/2022
12.24
 306,669 11.89 12.24 11.11 10,500 0 0.1
09/05/2022
11.98
 817,808 12.86 12.94 11.63 200 3,000 0.0
06/05/2022
12.86
 355,921 12.68 12.94 12.68 100 0 0.0
05/05/2022
13.12
 527,940 13.03 13.20 12.77 100 1,000 0.0
04/05/2022
13.12
 593,491 13.20 13.20 12.68 510 17,600 -0.3
29/04/2022
13.20
 965,645 12.07 13.20 11.98 15,000 1,000 0.2
28/04/2022
12.24
 442,800 11.81 12.24 11.63 200 0 0.0
27/04/2022
11.81
 260,274 11.19 11.81 11.11 4,000 0 0.1
26/04/2022
11.11
 753,220 10.41 11.11 10.23 600 2,400 0.0
25/04/2022
10.41
 863,200 11.54 11.81 10.32 4,500 4,000 0.0
22/04/2022
11.46
 340,230 11.37 11.89 11.28 2,600 500 0.0
21/04/2022
11.37
 927,400 12.24 12.24 11.28 600 4,500 -0.1
20/04/2022
12.24
 616,476 12.24 12.42 11.98 5,200 11,400 -0.1
19/04/2022
12.24
 877,800 12.16 12.68 12.16 0 0 0
14/04/2022
13.47
 343,249 13.99 14.43 13.12 1,300 3,100 0.0
13/04/2022
13.12
 487,095 13.12 13.29 12.68 5,600 8,100 0.0
12/04/2022
13.12
 821,396 13.73 13.73 13.12 1,100 7,600 -0.1
08/04/2022
13.73
 541,463 14.08 14.08 13.73 1,100 0 0.0
07/04/2022
13.99
 480,855 14.17 14.34 13.99 100 500 0.0
06/04/2022
14.17
 536,579 14.08 14.34 14.08 1,300 0 0.0
05/04/2022
14.17
 504,610 14.52 14.52 14.17 100 0 0.0
04/04/2022
14.34
 580,132 14.17 14.43 14.08 8,000 200 0.1
01/04/2022
14.08
 598,466 14.17 14.34 13.82 0 0 0
31/03/2022
14.25
 1,021,927 14.25 14.34 13.82 1,800 0 0.0
30/03/2022
14.25
 1,127,285 14.43 14.60 14.08 100 7,000 -0.1
29/03/2022
14.60
 780,747 14.43 14.60 14.34 200 100 0.0
28/03/2022
14.34
 1,571,967 14.78 14.78 13.99 1,100 5,200 -0.1
25/03/2022
14.78
 826,719 14.87 14.95 14.69 1,800 93,300 -1.5
24/03/2022
14.78
 802,710 14.87 14.95 14.69 300 156,500 -2.7
23/03/2022
14.87
 1,126,392 15.04 15.13 14.78 200 131,900 -2.2
22/03/2022
15.04
 1,198,875 14.95 15.04 14.78 13,100 0 0.2
21/03/2022
14.87
 920,191 14.78 15.04 14.69 11,400 3,600 0.1
18/03/2022
14.69
 682,567 14.69 14.87 14.60 2,000 1,100 0.0
17/03/2022
14.69
 533,843 14.43 14.78 14.43 4,500 0 0.1
16/03/2022
14.43
 1,607,060 14.69 15.30 14.43 800 66 0.0
15/03/2022
14.69
 722,656 14.69 14.78 14.34 200 7,000 -0.1
14/03/2022
14.52
 1,395,753 15.30 15.30 14.25 12,300 0 0.2
11/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
11/03/2022
15.30
 1,506,197 15.65 17.14 15.22 3,400 300 0.1
10/03/2022
15.65
 1,674,878 15.73 16.13 15.65 3,200 15,320 -0.2
09/03/2022
15.73
 1,597,624 15.73 15.89 15.34 5,000 6,000 0.0
08/03/2022
15.73
 1,991,676 16.05 16.20 15.57 10,590 1,000 0.2
07/03/2022
16.05
 2,238,689 15.81 16.13 15.73 2,700 28,000 -0.5
04/03/2022
15.73
 2,225,693 15.18 15.73 15.18 3,100 600 0.0
03/03/2022
15.18
 1,713,093 14.95 15.18 14.87 8,100 0 0.2
02/03/2022
14.95
 1,417,393 14.95 15.10 14.71 51,800 0 1.0
01/03/2022
14.87
 1,303,507 14.71 15.10 14.71 900 1,100 0.0
28/02/2022
14.71
 1,030,848 14.71 15.02 14.63 3,900 5,000 0.0
25/02/2022
14.71
 1,292,168 14.32 14.79 14.32 1,700 11,000 -0.2
24/02/2022
14.32
 2,323,442 14.87 14.87 14.00 200 22,500 -0.4
23/02/2022
14.87
 1,352,388 15.02 15.26 14.87 7,200 0 0.1
22/02/2022
15.02
 3,025,663 14.79 15.10 14.32 41,700 300 0.8
21/02/2022
14.79
 3,547,688 13.61 14.87 13.53 13,800 43,500 -0.6
18/02/2022
13.53
 820,869 13.45 13.53 13.14 10,100 0 0.2
17/02/2022
13.45
 1,436,153 13.06 13.53 12.98 0 400 0.0
16/02/2022
12.98
 1,171,235 12.59 12.98 12.59 3,000 2,300 0.0
15/02/2022
12.51
 313,229 12.43 12.51 12.27 300 0 0.0
14/02/2022
12.35
 625,650 12.66 12.66 12.35 0 0 0
11/02/2022
12.59
 537,563 12.59 12.66 12.43 7,400 8,300 0.0
10/02/2022
12.59
 751,541 12.74 12.90 12.43 6,400 0 0.1
09/02/2022
12.66
 744,288 12.27 12.74 12.27 25,500 12,700 0.2
08/02/2022
12.27
 749,661 12.51 12.51 12.19 4,005 1,200 0.0
07/02/2022
12.35
 452,184 11.80 12.35 11.80 3,400 6,200 0.0
28/01/2022
11.80
 494,269 11.64 11.80 11.56 3,300 0 0.0
27/01/2022
11.64
 330,608 11.80 11.96 11.64 700 200 0.0
26/01/2022
11.80
 395,164 11.96 12.19 11.64 8,000 0 0.1
25/01/2022
11.96
 549,157 11.64 11.96 10.86 100 1,200 0.0
24/01/2022
11.56
 1,198,787 12.66 12.66 11.48 15,900 20,150 -0.1
21/01/2022
12.66
 721,004 12.98 13.14 12.35 8,900 0 0.1
20/01/2022
12.98
 827,565 12.04 12.98 11.96 5,400 100 0.1
19/01/2022
11.88
 922,130 11.33 11.96 11.01 6,200 3,700 0.0
18/01/2022
11.41
 1,673,545 12.35 12.43 11.25 27,800 12,700 0.2
17/01/2022
12.35
 1,530,141 13.14 13.69 12.19 1,700 1,300 0.0
14/01/2022
13.21
 1,244,490 13.29 13.29 12.90 12,100 200 0.2
13/01/2022
13.29
 1,741,211 13.37 14.00 13.14 4,600 600 0.1
12/01/2022
13.69
 2,746,854 14.32 14.32 13.29 26,900 24,400 0.0
11/01/2022
14.32
 1,927,646 14.87 15.02 14.32 5,800 1,800 0.1
10/01/2022
14.87
 2,775,130 15.10 15.18 14.79 6,200 0 0.1
07/01/2022
15.10
 1,464,094 15.26 15.34 14.95 21,600 3,500 0.3
06/01/2022
15.26
 1,666,273 15.02 15.50 14.95 4,300 1,000 0.1
05/01/2022
14.95
 2,490,389 15.26 15.42 14.95 8,200 5,100 0.1
04/01/2022
15.26
 1,818,621 15.42 15.50 15.02 0 4,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc