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)
13/09/2019
9.21
 367,887 9.05 9.26 9.05 0 0 0
12/09/2019
9.05
 314,720 8.94 9.15 8.94 0 0 0
11/09/2019
8.94
 124,864 8.83 9.05 8.83 0 0 0
10/09/2019
8.83
 1,018,030 9.05 9.05 8.78 0 5,000 -0.1
09/09/2019
9.05
 261,130 9.32 9.32 9.05 100 5,000 -0.1
06/09/2019
9.32
 109,380 9.21 9.32 9.21 0 0 0
05/09/2019
9.21
 284,616 9.21 9.42 9.10 0 26,100 -0.4
04/09/2019
9.21
 951,845 9.21 9.21 8.83 0 211,800 -3.6
03/09/2019
9.21
 915,949 9.64 9.64 9.15 0 0 0
30/08/2019
9.64
 839,829 9.96 10.02 9.59 0 0 0
29/08/2019
9.96
 941,410 10.23 10.34 9.85 200 0 0.0
28/08/2019
10.23
 363,370 10.12 10.29 10.18 0 0 0
27/08/2019
10.12
 646,449 10.12 10.39 10.12 0 0 0
26/08/2019
10.12
 286,899 10.12 10.12 10.02 0 0 0
23/08/2019
10.12
 318,905 10.12 10.18 10.02 1,100 0 0.0
22/08/2019
10.12
 292,540 10.07 10.18 10.07 4,000 0 0.1
21/08/2019
10.07
 631,254 10.12 10.23 10.02 0 0 0
20/08/2019
10.12
 1,095,950 9.85 10.34 9.85 26,600 8,000 0.4
19/08/2019
9.85
 373,220 9.69 9.85 9.64 2,000 0 0.0
16/08/2019
9.69
 423,680 9.80 9.85 9.69 0 0 0
15/08/2019
9.80
 422,350 9.69 9.80 9.37 3,000 0 0.1
14/08/2019
9.69
 452,775 9.69 9.91 9.59 0 0 0
13/08/2019
9.69
 1,208,574 9.96 10.07 9.53 2,000 0 0.0
12/08/2019
9.96
 536,818 9.96 10.07 9.91 2,000 0 0.0
09/08/2019
9.96
 682,948 9.91 10.12 9.80 1,900 0 0.0
08/08/2019
9.91
 466,620 10.02 10.02 9.80 100 0 0.0
07/08/2019
10.02
 453,604 9.85 10.02 9.69 0 0 0
06/08/2019
9.85
 1,498,691 9.53 10.02 9.37 600 0 0.0
05/08/2019
9.53
 933,242 9.42 9.59 9.32 0 0 0
02/08/2019
9.42
 475,765 9.42 9.42 9.21 0 0 0
01/08/2019
9.42
 710,617 9.32 9.42 9.21 0 0 0
31/07/2019
9.32
 952,136 9.05 9.37 8.99 0 0 0
30/07/2019
9.05
 901,041 9.21 9.26 9.05 0 0 0
29/07/2019
9.21
 450,480 9.37 9.42 9.21 0 0 0
26/07/2019
9.37
 404,360 9.48 9.48 9.32 0 0 0
25/07/2019
9.48
 1,451,225 9.21 9.53 9.21 200 0 0.0
24/07/2019
9.21
 1,084,949 9.10 9.37 9.10 0 0 0
23/07/2019
9.10
 644,800 8.99 9.10 8.94 0 0 0
22/07/2019
8.99
 518,500 9.05 9.05 8.99 0 0 0
19/07/2019
9.05
 1,272,886 9.05 9.15 8.99 66,600 0 1.1
18/07/2019
9.05
 977,831 9.15 9.21 9.05 200 0 0.0
17/07/2019
9.15
 609,345 9.32 9.37 9.15 200 0 0.0
16/07/2019
9.32
 1,614,056 8.99 9.37 8.99 0 0 0
15/07/2019
8.99
 1,980,183 8.89 9.10 8.83 0 0 0
12/07/2019
8.89
 616,115 8.89 8.99 8.83 0 0 0
11/07/2019
8.89
 916,910 8.99 8.99 8.83 200 0 0.0
10/07/2019
8.99
 1,519,065 8.78 9.15 8.72 0 0 0
09/07/2019
8.78
 496,665 8.83 8.83 8.67 0 0 0
08/07/2019
8.83
 870,310 8.89 8.89 8.62 0 0 0
05/07/2019
8.89
 356,037 8.89 8.89 8.78 0 1,000 -0.0
04/07/2019
8.89
 585,271 8.62 8.89 8.62 0 0 0
03/07/2019
8.62
 1,002,554 8.56 8.78 8.45 0 1,045 -0.0
02/07/2019
8.56
 2,994,180 8.94 8.94 8.51 500 862,500 -13.9
01/07/2019
8.94
 504,192 8.89 8.99 8.78 0 0 0
28/06/2019
8.89
 1,264,227 8.89 8.89 8.72 0 368,100 -6.0
27/06/2019
8.89
 1,358,495 8.99 9.05 8.83 0 0 0
26/06/2019
8.99
 742,752 8.94 8.99 8.83 0 36,700 -0.6
25/06/2019
8.94
 958,027 9.05 9.21 8.89 0 0 0
24/06/2019
9.05
 874,187 9.05 9.10 8.89 200 0 0.0
21/06/2019
9.05
 995,200 8.94 9.05 8.78 0 0 0
20/06/2019
8.94
 819,516 8.94 8.94 8.72 0 0 0
19/06/2019
8.94
 1,233,372 8.72 9.15 8.62 0 0 0
18/06/2019
8.72
 2,764,936 7.97 8.72 7.97 0 0 0
17/06/2019
7.97
 824,270 7.86 8.02 7.86 0 0 0
14/06/2019
7.86
 303,948 7.92 8.02 7.86 0 0 0
13/06/2019
7.92
 293,471 7.97 7.97 7.86 0 0 0
12/06/2019
7.97
 507,930 8.08 8.13 7.92 0 0 0
11/06/2019
8.08
 461,669 8.02 8.13 8.02 100 0 0.0
10/06/2019
8.02
 599,130 8.13 8.19 7.97 0 0 0
07/06/2019
8.13
 886,474 7.81 8.19 7.81 0 0 0
06/06/2019
7.81
 601,718 7.81 7.86 7.70 0 0 0
05/06/2019
7.81
 486,860 7.92 8.08 7.81 0 0 0
04/06/2019
7.92
 582,260 7.75 7.97 7.75 0 0 0
03/06/2019
7.75
 844,624 7.75 7.81 7.70 0 0 0
31/05/2019
7.75
 1,087,630 7.75 7.92 7.75 0 0 0
30/05/2019
7.75
 674,283 7.81 7.97 7.70 0 0 0
29/05/2019
7.81
 1,364,014 7.92 7.92 7.70 0 0 0
28/05/2019
7.92
 1,172,471 8.19 8.29 7.86 0 0 0
27/05/2019
8.19
 675,809 8.13 8.19 8.02 0 0 0
24/05/2019
8.13
 1,140,290 7.92 8.24 7.81 0 0 0
23/05/2019
7.92
 1,916,704 8.02 8.02 7.54 0 0 0
22/05/2019
8.02
 2,196,296 8.35 8.35 7.97 0 0 0
21/05/2019
8.35
 614,929 8.24 8.35 8.13 0 100 -0.0
20/05/2019
8.24
 2,181,118 8.02 8.40 7.81 0 100 -0.0
17/05/2019
8.02
 1,268,841 7.65 8.08 7.54 33,800 0 0.5
16/05/2019
7.65
 939,850 7.70 7.75 7.54 0 0 0
15/05/2019
7.70
 1,140,774 7.59 7.81 7.54 0 0 0
14/05/2019
7.59
 2,506,035 7.05 7.59 6.89 0 320,700 -4.4
13/05/2019
7.05
 694,055 7.05 7.11 7.00 0 244,000 -3.2
10/05/2019
7.05
 439,310 6.84 7.05 6.84 0 60,000 -0.8
09/05/2019
6.84
 343,910 6.95 6.95 6.79 0 0 0
08/05/2019
6.95
 969,015 7.00 7.00 6.84 0 0 0
07/05/2019
7.00
 1,203,628 6.95 7.11 6.95 0 452,100 -5.9
06/05/2019
6.95
 454,560 7.11 7.11 6.89 0 20,000 -0.3
03/05/2019
7.11
 264,435 7.11 7.11 7.00 0 0 0
02/05/2019
7.11
 1,170,185 6.84 7.16 6.89 0 24,700 -0.3
26/04/2019
6.84
 213,624 6.73 6.89 6.73 0 0 0
25/04/2019
6.73
 581,240 6.89 6.89 6.73 0 0 0
24/04/2019
6.89
 818,833 6.62 6.89 6.57 0 0 0
23/04/2019
6.62
 316,680 6.73 6.73 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |