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)
31/12/2021
15.42
 1,540,571 15.73 15.73 15.26 29,100 0 0.6
30/12/2021
15.73
 1,617,238 15.73 16.13 15.50 24,700 6,500 0.4
29/12/2021
15.73
 2,430,269 14.95 15.89 14.87 31,300 2,000 0.6
28/12/2021
14.87
 1,719,626 14.87 15.18 14.79 4,100 300 0.1
27/12/2021
14.79
 1,354,828 14.87 15.10 14.71 1,700 4,700 -0.1
24/12/2021
14.87
 1,267,290 14.87 15.18 14.71 6,600 1,000 0.1
23/12/2021
14.87
 2,334,738 15.34 15.65 14.79 9,300 1,000 0.2
22/12/2021
15.26
 2,127,969 15.57 15.81 15.18 1,500 0 0.0
21/12/2021
15.57
 1,615,189 15.10 15.73 14.79 4,100 13,800 -0.2
20/12/2021
14.95
 2,378,449 15.42 15.42 14.95 6,100 500 0.1
17/12/2021
15.42
 3,928,704 15.89 15.89 15.34 25,900 2,700 0.5
16/12/2021
15.89
 1,565,274 15.81 16.13 15.73 2,300 6,740 -0.1
15/12/2021
15.81
 1,899,249 16.28 16.44 15.73 12,100 81,500 -1.4
14/12/2021
16.28
 2,395,513 16.13 16.68 15.81 7,400 17,500 -0.2
13/12/2021
16.13
 3,673,490 16.28 16.28 15.81 20,200 41,800 -0.4
10/12/2021
16.20
 2,281,840 15.89 16.36 15.65 28,900 500 0.6
09/12/2021
15.65
 2,103,363 14.95 15.73 14.79 69,500 12,500 1.1
08/12/2021
14.95
 6,765,562 14.71 15.73 14.71 64,258 37,940 0.5
07/12/2021
16.28
 2,715,890 15.34 16.44 15.34 405,400 500 8.1
06/12/2021
15.34
 3,531,389 16.60 17.07 15.02 21,600 4,500 0.3
03/12/2021
16.60
 3,242,982 17.70 17.86 16.60 13,200 200 0.3
02/12/2021
17.70
 1,885,201 17.70 17.93 17.62 1,600 10,000 -0.2
01/12/2021
17.70
 1,538,698 17.86 18.01 17.46 15,400 100 0.3
30/11/2021
18.01
 7,152,104 17.31 18.64 16.99 19,300 600 0.4
29/11/2021
17.78
 7,540,288 19.04 19.04 17.54 20,300 0 0.5
26/11/2021
19.43
 4,861,835 18.80 19.51 18.72 15,700 20,100 -0.1
25/11/2021
18.80
 3,267,395 18.41 19.35 18.25 35,500 2,300 0.8
24/11/2021
18.41
 2,289,259 18.25 18.72 18.09 51,000 0 1.2
23/11/2021
18.25
 2,572,982 17.31 18.25 16.75 6,100 15,000 -0.2
22/11/2021
17.31
 4,147,927 18.49 19.67 17.31 14,400 300 0.3
19/11/2021
18.49
 5,565,720 20.06 20.61 18.09 29,140 10,000 0.5
18/11/2021
20.06
 4,643,564 19.67 20.61 19.27 39,400 3,300 0.9
17/11/2021
19.67
 3,282,728 19.59 19.98 19.19 30,800 1,100 0.7
16/11/2021
19.59
 6,797,837 20.53 20.61 19.35 9,600 2,000 0.2
15/11/2021
20.45
 5,245,281 20.29 21.16 19.90 14,900 0 0.4
12/11/2021
20.29
 4,350,873 20.22 21.16 19.82 8,100 9,500 0.0
11/11/2021
20.22
 13,238,845 18.64 20.37 18.56 7,300 146,100 -3.4
10/11/2021
18.56
 3,383,357 18.49 18.72 18.33 6,200 6,400 0.0
09/11/2021
18.49
 3,253,699 18.25 18.80 18.17 10,500 9,500 0.0
08/11/2021
18.25
 4,024,499 18.01 18.49 17.70 30,312 200 0.7
05/11/2021
18.01
 2,994,200 18.25 18.25 17.70 14,000 1,300 0.3
04/11/2021
18.01
 4,077,534 17.54 18.17 17.31 16,000 2,500 0.3
03/11/2021
17.54
 8,303,521 19.27 19.90 17.54 16,600 33,957 -0.4
02/11/2021
19.11
 6,314,825 18.56 19.27 18.25 800 47,200 -1.1
01/11/2021
18.56
 5,882,749 19.11 19.35 18.49 5,200 4,900 0.0
29/10/2021
19.11
 5,524,557 19.27 19.43 18.80 32,700 0 0.8
28/10/2021
19.27
 7,222,997 18.49 19.35 18.33 84,100 10,820 1.8
27/10/2021
18.33
 5,780,525 18.01 18.80 17.93 27,650 9,300 0.4
26/10/2021
17.93
 4,085,238 18.25 18.25 17.54 12,200 17,230 -0.1
25/10/2021
18.09
 8,882,998 16.91 18.56 16.91 33,100 33,100 0.0
22/10/2021
16.91
 7,162,764 16.68 17.15 16.60 32,600 0 0.7
21/10/2021
16.60
 2,636,948 16.13 16.68 16.05 600 0 0.0
20/10/2021
16.05
 2,125,668 16.05 16.44 15.81 35,500 300 0.7
19/10/2021
16.05
 2,334,507 16.05 16.13 15.89 50,600 1,500 1.0
18/10/2021
16.05
 2,507,893 16.20 16.36 16.05 0 0 0
15/10/2021
16.20
 3,971,297 16.75 16.75 16.13 100 500 0.0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/10/2021
16.60
 3,549,126 17.23 17.31 16.60 5,100 7,900 -0.1
13/10/2021
16.68
 2,095,666 16.90 16.90 16.60 4,100 11,900 -0.2
12/10/2021
16.68
 4,488,257 16.38 17.20 16.30 18,700 5,000 0.3
11/10/2021
16.38
 2,764,142 16.38 16.75 16.08 11,600 10,700 0.0
08/10/2021
16.38
 2,059,988 16.60 16.98 16.30 6,600 0 0.1
07/10/2021
16.60
 2,146,632 16.75 16.98 16.53 3,600 0 0.1
06/10/2021
16.68
 3,492,530 16.38 16.90 16.38 32,500 29,900 0.1
05/10/2021
16.38
 3,374,933 15.62 16.45 15.62 2,700 1,800 0.0
04/10/2021
15.55
 1,092,576 15.47 15.70 15.40 11,900 0 0.2
01/10/2021
15.47
 957,737 15.62 15.62 15.40 24,600 1,000 0.5
30/09/2021
15.62
 1,007,850 15.55 15.85 15.55 2,500 0 0.1
29/09/2021
15.55
 1,675,366 15.55 15.77 15.40 2,000 0 0.0
28/09/2021
15.40
 803,731 15.02 15.40 14.87 0 2,600 -0.1
27/09/2021
15.10
 1,513,491 15.55 15.85 15.10 0 2,300 0.0
24/09/2021
15.32
 975,140 15.47 15.55 15.25 1,000 4,700 -0.1
23/09/2021
15.47
 1,712,910 15.77 16.08 15.02 300 300 0
22/09/2021
15.77
 1,256,299 15.55 16.08 15.47 20,000 10,000 0.2
21/09/2021
15.55
 2,097,796 15.47 15.62 14.95 5,300 1,000 0.1
20/09/2021
15.47
 1,398,771 15.92 16.45 15.17 0 11,700 -0.2
17/09/2021
16.08
 2,133,910 15.92 16.38 15.77 2,600 0 0.1
16/09/2021
15.77
 813,170 15.77 15.92 15.55 1,000 0 0.0
15/09/2021
15.70
 1,324,942 15.40 16 15.17 6,000 0 0.1
14/09/2021
15.47
 1,430,822 15.77 15.77 15.40 300 34,000 -0.7
13/09/2021
15.77
 1,965,591 16.23 16.23 15.55 2,000 0 0.0
10/09/2021
16.15
 1,297,445 16.30 16.60 16.15 0 400 0.0
09/09/2021
16.23
 1,689,708 16.38 16.45 16 5,000 0 0.1
08/09/2021
16.38
 820,079 16.60 16.75 16.23 0 100 0.0
07/09/2021
16.60
 1,776,598 17.13 17.28 16.53 5,000 400 0.1
06/09/2021
17.13
 3,816,505 16.83 17.80 16.83 9,000 100 0.2
01/09/2021
16.83
 1,368,501 16.90 17.05 16.75 11,300 400 0.2
31/08/2021
16.90
 2,300,653 16.53 17.28 16.30 100 7,400 -0.2
30/08/2021
16.53
 1,464,784 16.30 16.83 16.30 0 0 0
27/08/2021
16.30
 1,523,890 15.62 16.30 15.32 0 24,800 -0.5
26/08/2021
15.62
 1,192,864 15.77 16.08 15.32 0 300 0.0
25/08/2021
15.70
 1,010,440 15.17 15.70 15.17 0 0 0
24/08/2021
15.17
 1,817,457 15.17 15.47 14.87 31,300 0 0.6
23/08/2021
15.17
 3,085,767 16.53 16.60 15.17 600 0 0.0
20/08/2021
16.53
 3,744,200 17.88 17.95 16.15 0 0 0
19/08/2021
17.88
 1,801,161 17.50 17.95 17.28 200 0 0.0
18/08/2021
17.43
 2,405,501 17.28 17.65 17.20 500 0 0.0
17/08/2021
17.35
 2,115,399 17.35 17.43 16.98 0 0 0
16/08/2021
17.35
 2,801,062 17.65 18.25 17.35 400 7,300 -0.2
13/08/2021
17.65
 2,550,843 17.43 17.88 16.75 0 4,100 -0.1
12/08/2021
17.43
 4,029,043 16.53 17.65 16.53 1,000 900 0.0

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