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)
28/04/2020
8.83
 122,830 8.89 8.89 8.67 0 0 0
27/04/2020
8.89
 259,741 8.78 8.89 8.62 0 0 0
24/04/2020
8.78
 178,962 8.78 8.78 8.62 0 0 0
23/04/2020
8.78
 482,658 8.89 8.99 8.72 0 0 0
22/04/2020
8.89
 410,493 8.40 8.89 8.24 0 0 0
21/04/2020
8.40
 403,790 8.78 8.78 8.35 0 0 0
20/04/2020
8.78
 494,686 8.99 8.99 8.67 0 0 0
17/04/2020
8.99
 513,800 8.99 9.15 8.83 20 0 0.0
16/04/2020
8.99
 290,780 8.99 8.99 8.83 0 0 0
15/04/2020
8.99
 426,339 8.83 9.15 8.83 0 0 0
14/04/2020
8.83
 384,768 8.62 8.83 8.51 0 0 0
13/04/2020
8.62
 506,400 8.72 8.78 8.51 0 0 0
10/04/2020
8.72
 1,267,710 8.51 9.32 8.72 0 200 -0.0
09/04/2020
8.51
 254,456 7.75 8.51 8.45 0 0 0
08/04/2020
7.75
 59,520 7.70 7.75 7.54 0 0 0
07/04/2020
7.70
 138,412 7.70 7.81 7.54 0 0 0
06/04/2020
7.70
 184,011 7.43 7.75 7.27 0 0 0
03/04/2020
7.43
 105,939 7.49 7.54 7.43 0 0 0
01/04/2020
7.49
 147,380 7.16 7.49 7.05 0 0 0
31/03/2020
7.16
 316,481 7.00 7.27 6.89 0 0 0
30/03/2020
7.00
 176,750 7.22 7.22 6.89 0 0 0
27/03/2020
7.22
 119,500 7.27 7.38 7.16 0 0 0
26/03/2020
7.27
 152,150 7.54 7.54 7.22 0 0 0
25/03/2020
7.54
 243,800 7.38 7.59 7.32 0 0 0
24/03/2020
7.38
 217,250 6.95 7.38 6.95 0 0 0
23/03/2020
6.95
 418,840 7.70 7.70 6.95 0 100 -0.0
20/03/2020
7.70
 165,200 7.81 8.08 7.54 0 0 0
19/03/2020
7.81
 76,100 7.97 7.97 7.59 0 2,000 -0.0
18/03/2020
7.97
 339,058 7.97 8.08 7.81 0 600 -0.0
17/03/2020
7.97
 241,530 7.43 7.97 7.05 0 0 0
16/03/2020
7.43
 211,021 7.27 7.54 7.05 0 0 0
13/03/2020
7.27
 387,975 7.38 7.54 6.68 0 0 0
12/03/2020
7.38
 563,659 7.75 7.75 7.00 0 2,730 -0.0
11/03/2020
7.75
 187,440 7.81 8.08 7.49 0 0 0
10/03/2020
7.81
 167,044 7.70 8.02 7.00 0 50 -0.0
09/03/2020
7.70
 808,911 8.51 8.51 7.70 0 0 0
06/03/2020
8.51
 76,340 8.56 8.56 8.45 0 0 0
05/03/2020
8.56
 296,170 8.40 8.62 8.40 0 12,600 -0.2
04/03/2020
8.40
 236,429 8.40 8.51 8.35 0 55 -0.0
03/03/2020
8.40
 151,871 8.40 8.62 8.40 0 0 0
02/03/2020
8.40
 148,021 8.35 8.45 8.35 0 0 0
28/02/2020
8.35
 176,830 8.40 8.40 8.19 0 0 0
27/02/2020
8.40
 346,900 8.45 8.51 8.35 0 0 0
26/02/2020
8.45
 296,933 8.62 8.67 8.29 0 0 0
25/02/2020
8.62
 201,300 8.24 8.62 8.13 0 0 0
24/02/2020
8.24
 473,790 8.67 8.67 8.13 0 0 0
21/02/2020
8.67
 361,472 8.40 8.89 8.40 0 0 0
20/02/2020
8.40
 199,410 8.35 8.45 8.29 0 0 0
19/02/2020
8.35
 131,510 8.40 8.45 8.29 0 0 0
18/02/2020
8.40
 190,857 8.29 8.45 8.29 0 0 0
17/02/2020
8.29
 208,024 8.51 8.56 8.24 0 100 -0.0
14/02/2020
8.51
 592,147 8.29 8.51 8.19 500 0 0.0
13/02/2020
8.29
 394,054 8.08 8.40 8.08 0 0 0
12/02/2020
8.08
 492,320 7.81 8.35 7.81 0 0 0
11/02/2020
7.81
 234,513 7.59 7.86 7.59 0 0 0
10/02/2020
7.59
 253,030 7.70 7.70 7.49 0 0 0
07/02/2020
7.70
 161,411 7.81 7.81 7.65 0 0 0
06/02/2020
7.81
 395,020 7.43 7.81 7.43 0 136,160 -1.9
05/02/2020
7.43
 317,730 7.32 7.59 7.38 0 1,000 -0.0
04/02/2020
7.32
 473,370 7.49 7.54 7.22 0 216,300 -2.9
03/02/2020
7.49
 916,856 8.13 8.13 7.32 2,000 0 0.0
31/01/2020
8.13
 412,600 8.40 8.40 8.13 0 0 0
30/01/2020
8.40
 400,030 9.05 9.05 8.24 0 200,000 -3.1
22/01/2020
9.05
 217,200 8.40 9.05 8.29 0 18,800 -0.3
21/01/2020
8.40
 211,030 8.24 8.40 8.24 0 0 0
20/01/2020
8.24
 105,020 8.24 8.35 8.24 0 0 0
17/01/2020
8.24
 266,690 8.35 8.40 8.24 0 0 0
16/01/2020
8.35
 158,510 8.40 8.45 8.24 0 0 0
15/01/2020
8.40
 123,739 8.24 8.40 8.19 0 0 0
14/01/2020
8.24
 170,950 8.24 8.40 8.19 0 0 0
13/01/2020
8.24
 345,454 8.40 8.51 8.13 0 0 0
10/01/2020
8.40
 717,015 8.78 8.78 8.24 0 3,450 -0.1
09/01/2020
8.78
 477,942 8.62 8.78 8.62 0 185,500 -3.0
08/01/2020
8.62
 781,100 8.94 8.94 8.45 0 0 0
07/01/2020
8.94
 177,357 8.89 9.05 8.89 0 0 0
06/01/2020
8.89
 562,250 9.05 9.10 8.83 0 0 0
03/01/2020
9.05
 822,895 9.59 9.64 9.05 0 135,400 -2.3
02/01/2020
9.59
 210,187 9.48 9.59 9.48 0 0 0
31/12/2019
9.48
 203,780 9.32 9.48 9.26 0 500 -0.0
30/12/2019
9.32
 399,465 9.42 9.53 9.32 0 0 0
27/12/2019
9.42
 388,100 9.59 9.64 9.42 0 0 0
26/12/2019
9.59
 403,324 9.59 9.69 9.48 0 0 0
25/12/2019
9.59
 775,790 9.59 9.91 9.53 0 0 0
24/12/2019
9.59
 304,706 9.69 9.75 9.53 0 0 0
23/12/2019
9.69
 592,850 9.59 9.80 9.48 0 0 0
20/12/2019
9.59
 871,841 9.10 9.75 9.10 0 0 0
19/12/2019
9.10
 154,530 9.10 9.15 9.05 0 0 0
18/12/2019
9.10
 346,275 9.26 9.26 9.05 0 0 0
17/12/2019
9.26
 265,166 9.32 9.32 9.21 0 0 0
16/12/2019
9.32
 207,967 9.26 9.32 9.15 0 0 0
13/12/2019
9.26
 580,150 9.37 9.42 9.21 100 0 0.0
12/12/2019
9.37
 383,070 8.89 9.37 8.94 0 0 0
11/12/2019
8.89
 132,952 8.94 8.99 8.83 0 0 0
10/12/2019
8.94
 69,500 8.94 8.94 8.83 0 0 0
09/12/2019
8.94
 130,400 8.89 8.94 8.83 0 0 0
06/12/2019
8.89
 209,600 8.89 8.94 8.83 0 70,300 -1.2
05/12/2019
8.89
 217,500 8.99 8.99 8.89 0 110,000 -1.8
04/12/2019
8.99
 109,230 8.94 8.99 8.89 0 0 0
03/12/2019
8.94
 126,150 8.89 8.94 8.83 0 0 0
02/12/2019
8.89
 181,510 8.83 8.99 8.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |