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)
11/08/2021
16.98
 3,733,675 16.75 17.65 16.60 1,600 3,300 0.0
10/08/2021
16.75
 2,423,752 16.83 17.05 16.53 1,700 3,000 0.0
09/08/2021
16.75
 3,064,595 16.23 16.98 15.92 100 28,600 -0.6
06/08/2021
16.23
 3,265,213 15.32 16.83 15.25 700 0 0.0
05/08/2021
15.32
 1,678,247 15.10 15.55 15.02 0 0 0
04/08/2021
15.17
 3,485,090 14.65 15.32 14.57 36,400 35,000 0.0
03/08/2021
14.57
 616,018 14.35 14.57 14.27 1,300 0 0.0
02/08/2021
14.35
 774,200 14.50 14.87 14.20 0 19,400 -0.4
30/07/2021
14.50
 1,069,090 14.12 14.65 13.97 100 0 0.0
29/07/2021
14.12
 972,723 14.65 14.65 14.12 4,300 0 0.1
28/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
28/07/2021
14.57
 628,978 15.47 15.55 14.27 11,200 23,600 -0.2
27/07/2021
14.63
 1,175,022 14.88 15.12 14.45 2,000 0 0.0
26/07/2021
14.88
 1,545,705 14.45 15.00 14.08 3,100 400 0.1
23/07/2021
14.39
 1,471,615 14.08 14.51 14.08 21,600 2,400 0.4
22/07/2021
14.08
 679,907 13.84 14.20 13.65 3,500 4,000 0.0
21/07/2021
13.84
 250,769 13.96 13.96 13.71 2,000 5,300 -0.1
20/07/2021
13.71
 461,832 13.28 13.71 12.86 22,000 15,100 0.2
19/07/2021
13.28
 497,036 13.90 13.96 13.16 4,000 0 0.1
16/07/2021
13.96
 488,330 14.39 14.39 13.90 13,000 38,400 -0.6
15/07/2021
14.20
 654,187 13.90 14.26 13.77 12,200 0 0.3
14/07/2021
13.77
 665,837 13.35 13.77 13.16 1,000 2,500 0.0
13/07/2021
13.22
 314,000 12.86 13.28 12.86 24,700 0 0.5
12/07/2021
12.86
 713,590 13.16 13.28 12.24 100 0 0.0
09/07/2021
13.16
 366,900 13.77 13.84 13.16 15,500 0 0.3
08/07/2021
13.71
 564,405 13.28 13.77 13.28 15,400 0 0.3
07/07/2021
13.16
 607,900 12.86 13.47 12.73 0 1,200 0.0
06/07/2021
12.86
 612,056 14.02 14.14 12.86 10,000 0 0.2
05/07/2021
14.02
 498,970 14.26 14.26 13.96 0 300 0.0
02/07/2021
14.26
 392,600 14.33 14.33 14.14 0 0 0
01/07/2021
14.26
 362,640 14.08 14.26 14.08 0 0 0
30/06/2021
14.08
 533,200 14.02 14.33 13.90 100 0 0.0
29/06/2021
14.02
 600,610 14.08 14.20 13.90 0 1,500 0.0
28/06/2021
14.20
 330,130 14.08 14.33 14.08 0 0 0
25/06/2021
14.08
 340,239 14.08 14.20 14.02 0 0 0
24/06/2021
14.08
 440,605 14.20 14.26 14.02 0 0 0
23/06/2021
14.20
 494,277 14.51 14.51 14.14 0 3,000 -0.1
22/06/2021
14.51
 748,640 14.57 14.82 14.45 0 0 0
21/06/2021
14.57
 700,189 14.88 14.94 14.57 0 0 0
18/06/2021
14.88
 875,380 14.94 15.18 14.88 500 0 0.0
17/06/2021
14.94
 963,050 14.57 15.12 14.33 1,200 1,000 0.0
16/06/2021
14.63
 620,345 14.69 14.82 14.39 0 500 0.0
15/06/2021
14.45
 524,406 14.82 15.24 14.33 0 0 0
14/06/2021
14.39
 936,570 14.14 14.63 13.96 0 0 0
11/06/2021
14.14
 443,724 14.08 14.33 13.96 200 0 0.0
10/06/2021
14.08
 505,560 14.45 14.45 13.90 0 0 0
09/06/2021
14.39
 528,050 14.08 14.63 13.90 0 0 0
08/06/2021
14.14
 816,400 15.06 15.06 14.14 100 0 0.0
07/06/2021
14.94
 1,120,316 15.37 15.37 14.51 0 0 0
04/06/2021
15.30
 1,212,225 15.61 15.61 15.00 600 0 0.0
03/06/2021
15.49
 972,269 15.61 15.73 15.24 200 2,900 -0.1
02/06/2021
15.43
 903,714 15.43 15.86 15.06 300 300 0
01/06/2021
15.37
 2,073,186 14.51 15.61 14.20 300 7,000 -0.2
31/05/2021
14.51
 586,241 14.63 14.63 14.20 0 0 0
28/05/2021
14.57
 873,564 14.33 14.69 13.96 5,600 0 0.1
27/05/2021
14.26
 651,710 14.02 14.33 13.59 100 0 0.0
26/05/2021
13.77
 738,000 14.14 14.14 13.53 300 0 0.0
25/05/2021
14.14
 731,120 14.63 14.69 14.08 7,200 0 0.2
24/05/2021
14.63
 607,937 14.02 14.75 13.96 1,000 9,200 -0.2
21/05/2021
14.02
 613,510 13.47 14.08 13.47 1,100 0 0.0
20/05/2021
13.53
 413,845 13.59 13.71 13.47 200 0 0.0
19/05/2021
13.65
 311,558 13.59 13.65 13.47 100 0 0.0
18/05/2021
13.59
 328,715 13.77 13.84 13.47 700 100 0.0
17/05/2021
13.77
 458,799 13.53 14.08 13.47 0 0 0
14/05/2021
13.53
 298,970 13.53 13.65 13.47 0 0 0
13/05/2021
13.53
 416,200 13.59 13.59 13.41 700 0 0.0
12/05/2021
13.65
 457,730 13.59 13.65 13.28 0 0 0
11/05/2021
13.65
 419,960 13.53 13.84 13.47 0 0 0
10/05/2021
13.53
 405,935 13.71 13.71 13.41 0 4,100 -0.1
07/05/2021
13.71
 430,144 13.77 13.90 13.47 0 0 0
06/05/2021
13.84
 497,020 13.90 14.02 13.84 0 5,000 -0.1
05/05/2021
13.90
 334,553 13.84 14.08 13.71 0 0 0
04/05/2021
13.84
 299,966 13.96 13.96 13.28 2,000 0 0.0
29/04/2021
13.96
 316,127 14.08 14.26 13.90 0 0 0
28/04/2021
14.08
 323,107 13.96 14.26 13.47 0 59 0.0
27/04/2021
13.96
 309,510 14.20 14.20 13.84 0 0 0
26/04/2021
14.14
 546,152 14.08 14.75 14.08 0 1,000 0.0
23/04/2021
14.08
 512,894 13.04 14.08 12.12 0 0 0
22/04/2021
13.04
 1,130,571 14.33 14.45 13.04 2,200 0 0.1
20/04/2021
14.33
 958,607 15.00 15.18 14.33 0 0 0
19/04/2021
14.94
 723,841 15.30 15.30 14.69 0 100 0.0
16/04/2021
15.30
 1,036,535 15.73 15.73 14.69 0 0 0
15/04/2021
15.73
 529,213 16.04 16.16 15.67 0 0 0
14/04/2021
16.04
 654,068 15.92 16.16 15.79 500 0 0.0
13/04/2021
15.86
 1,449,440 16.04 16.41 15.79 500 0 0.0
12/04/2021
15.98
 771,006 15.92 16.04 15.86 100 0 0.0
09/04/2021
15.92
 506,846 15.92 16.10 15.86 800 0 0.0
08/04/2021
15.92
 504,804 15.98 16.10 15.79 0 0 0
07/04/2021
15.98
 878,149 15.79 16.04 15.61 0 0 0
06/04/2021
15.79
 897,080 16.04 16.04 15.67 0 0 0
05/04/2021
16.04
 697,258 16.22 16.22 15.92 34,000 1,700 0.8
02/04/2021
16.10
 889,953 16.28 16.53 15.98 100 2,400 -0.1
01/04/2021
16.16
 1,830,283 15.67 16.84 15.49 400 10,000 -0.3
31/03/2021
15.67
 568,266 15.61 15.73 15.49 0 1,700 0.0
30/03/2021
15.61
 545,502 15.67 16.04 15.61 0 600 0.0
29/03/2021
15.67
 678,837 15.49 15.92 15.43 0 0 0
26/03/2021
15.49
 1,151,045 15.49 15.79 15.00 24,200 0 0.6
25/03/2021
15.49
 712,089 15.49 15.86 15.30 0 100 0.0
24/03/2021
15.49
 1,167,314 15.61 15.73 15.18 0 11,600 -0.3
23/03/2021
15.73
 877,559 16.10 16.16 15.49 1,700 3,400 0.0
22/03/2021
16.10
 1,606,474 15.43 16.59 15.37 7,000 16,100 -0.2

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