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)
19/03/2021
15.43
 793,404 15.30 15.49 15.00 0 0 0
18/03/2021
15.37
 557,910 15.55 15.73 15.24 0 0 0
17/03/2021
15.55
 1,227,240 15.06 15.92 15.06 100 700 0.0
16/03/2021
15.12
 746,156 15.30 15.30 15.00 0 0 0
15/03/2021
15.30
 1,142,230 15.49 15.49 15.12 700 5,500 -0.1
12/03/2021
15.49
 420,665 15.67 15.79 15.43 0 2,000 -0.1
11/03/2021
15.67
 898,449 15.92 16.04 15.30 100 0 0.0
10/03/2021
15.61
 3,487,837 14.20 15.61 14.20 17,200 1,900 0.4
09/03/2021
14.20
 417,911 14.26 14.39 14.02 0 0 0
08/03/2021
14.26
 489,568 14.26 14.45 14.08 0 0 0
05/03/2021
14.26
 708,900 14.08 14.26 13.71 0 0 0
04/03/2021
14.14
 807,156 14.45 14.51 13.84 24,700 100 0.6
03/03/2021
14.51
 492,608 14.51 14.63 14.33 3,400 1,400 0.0
02/03/2021
14.51
 387,452 14.57 14.94 14.39 0 0 0
01/03/2021
14.51
 988,945 14.02 14.51 13.77 1,700 0 0.0
26/02/2021
13.96
 347,455 13.77 13.96 13.59 0 2,700 -0.1
25/02/2021
13.77
 401,808 13.96 14.02 13.77 0 0 0
24/02/2021
13.96
 542,719 13.90 14.08 13.77 0 0 0
23/02/2021
13.96
 412,298 14.02 14.14 13.84 2,700 2,500 0.0
22/02/2021
14.02
 825,834 13.84 14.39 13.84 0 0 0
19/02/2021
13.84
 464,105 13.90 13.96 13.65 200 0 0.0
18/02/2021
13.96
 663,575 13.96 14.02 13.77 0 500 0.0
17/02/2021
13.96
 450,844 13.16 14.08 13.16 100 0 0.0
09/02/2021
13.10
 391,017 12.61 13.22 12.61 0 0 0
08/02/2021
12.61
 810,110 13.41 13.41 12.43 0 0 0
05/02/2021
13.41
 319,602 13.22 13.41 13.10 0 0 0
04/02/2021
13.16
 614,452 12.86 13.28 12.79 0 0 0
03/02/2021
12.79
 542,650 12.31 12.86 12.31 0 0 0
02/02/2021
12.24
 611,605 11.94 12.31 11.02 0 2,275 0.0
01/02/2021
11.63
 756,090 12.61 12.79 11.39 1,600 8,000 -0.1
29/01/2021
12.61
 908,240 10.84 12.86 10.84 100 0 0.0
28/01/2021
12.00
 1,083,750 13.28 13.28 12.00 400 0 0.0
27/01/2021
13.28
 880,964 13.90 14.08 13.16 1,200 0 0.0
26/01/2021
13.84
 1,623,271 15.24 15.24 13.47 1,200 0 0.0
25/01/2021
14.63
 1,087,681 15.06 15.06 14.63 1,500 600 0.0
22/01/2021
15.06
 1,229,001 15.86 15.86 15.00 8,000 0 0.2
21/01/2021
15.37
 1,877,892 15.61 15.86 14.94 33,500 1,000 0.8
20/01/2021
14.94
 1,184,100 14.94 15.30 14.02 2,000 4,300 -0.1
19/01/2021
14.94
 1,840,243 16.22 16.22 14.20 100 14,000 -0.4
18/01/2021
15.73
 1,217,637 14.94 16.04 14.88 0 41,300 -1.1
15/01/2021
14.82
 749,629 15.24 15.24 14.75 200 600 0.0
14/01/2021
14.88
 666,560 15.00 15.06 14.63 0 0 0
13/01/2021
15.00
 952,110 15.30 15.30 14.82 1,200 0 0.0
12/01/2021
15.06
 741,801 15.18 15.18 14.69 0 0 0
11/01/2021
15.00
 823,862 15.61 15.61 14.82 100 6,700 -0.2
08/01/2021
15.00
 1,079,630 14.88 15.30 14.69 100 18,000 -0.4
07/01/2021
14.75
 1,413,270 14.33 15.00 14.26 100 500 0.0
06/01/2021
14.26
 1,420,712 14.63 15.00 14.26 100 0 0.0
05/01/2021
14.63
 1,151,429 14.14 14.63 13.65 6,300 7,400 0.0
04/01/2021
13.84
 740,514 13.59 13.96 13.59 0 0 0
31/12/2020
13.59
 269,703 13.65 13.65 13.41 0 50 0.0
30/12/2020
13.59
 617,420 13.28 13.65 13.22 500 0 0.0
29/12/2020
13.41
 901,114 13.28 13.59 13.16 2,200 0 0.0
28/12/2020
13.28
 1,062,769 13.10 13.71 12.98 0 0 0
25/12/2020
13.10
 531,846 12.73 13.10 12.73 800 0 0.0
24/12/2020
12.73
 1,102,548 13.10 13.10 12.12 0 0 0
23/12/2020
12.98
 657,435 13.41 13.77 12.86 0 3,000 -0.1
22/12/2020
13.35
 981,835 12.79 13.47 12.73 0 0 0
21/12/2020
12.79
 868,942 12.86 13.04 12.73 0 0 0
18/12/2020
12.73
 538,804 12.73 12.79 12.61 0 1,000 0.0
17/12/2020
12.73
 804,864 13.47 13.47 12.61 1,700 0 0.0
16/12/2020
13.16
 515,452 12.98 13.35 12.79 0 0 0
15/12/2020
12.67
 2,031,448 12.31 12.98 12.24 0 0 0
14/12/2020
12.31
 539,865 12.18 12.49 12.12 0 0 0
11/12/2020
12.12
 307,264 12.06 12.24 12.06 0 0 0
10/12/2020
12.18
 755,235 12.37 12.37 12.06 0 0 0
09/12/2020
12.31
 301,251 12.55 12.55 12.24 0 4,200 -0.1
08/12/2020
12.24
 490,574 12.24 12.43 12.18 0 0 0
07/12/2020
12.37
 705,497 12.49 12.55 12.18 0 0 0
04/12/2020
12.18
 540,197 12.31 12.37 12.12 4,300 0 0.1
03/12/2020
12.24
 307,339 12.43 12.43 12.18 0 0 0
02/12/2020
12.37
 944,575 12.31 12.49 12.12 1,000 20 0.0
01/12/2020
12.12
 517,563 12.18 12.18 11.82 0 0 0
30/11/2020
12.18
 1,269,460 11.75 12.55 11.75 0 0 0
27/11/2020
11.75
 302,229 11.57 11.75 11.45 0 0 0
26/11/2020
11.63
 323,502 11.88 11.88 11.51 0 0 0
25/11/2020
11.82
 244,403 12.06 12.06 11.75 0 0 0
24/11/2020
11.94
 435,688 12.06 12.12 11.69 3,000 0 0.1
23/11/2020
12.00
 969,581 11.57 12.18 11.39 0 0 0
20/11/2020
11.51
 283,265 11.57 11.57 11.39 0 600 0.0
19/11/2020
11.51
 352,507 11.57 11.57 11.39 0 0 0
18/11/2020
11.57
 308,543 11.57 11.63 11.45 0 0 0
17/11/2020
11.57
 269,560 11.75 11.75 11.51 20,000 0 0.4
16/11/2020
11.51
 334,450 11.45 11.75 11.45 0 0 0
13/11/2020
11.57
 234,657 11.63 11.63 11.45 0 0 0
12/11/2020
11.51
 227,227 11.57 11.57 11.39 600 0 0.0
11/11/2020
11.51
 219,640 11.51 11.51 11.33 0 0 0
10/11/2020
11.39
 473,445 11.51 11.63 11.33 0 0 0
09/11/2020
11.39
 473,832 11.02 11.39 11.02 0 0 0
06/11/2020
11.14
 101,570 11.14 11.20 11.02 0 0 0
05/11/2020
11.14
 132,610 11.63 11.63 11.02 0 0 0
04/11/2020
11.08
 266,160 11.26 11.26 11.02 0 0 0
03/11/2020
11.14
 215,360 11.14 11.14 11.02 0 0 0
02/11/2020
11.08
 157,599 10.96 11.08 10.84 0 0 0
30/10/2020
10.90
 317,992 11.02 11.08 10.77 0 0 0
29/10/2020
10.96
 480,170 10.90 11.08 10.84 0 0 0
28/10/2020
10.96
 565,498 12.31 12.31 10.90 0 0 0
27/10/2020
11.20
 439,463 11.26 11.26 11.08 0 0 0
26/10/2020
11.14
 268,182 11.63 11.63 11.14 0 0 0
23/10/2020
11.33
 222,697 11.63 11.63 11.14 0 0 0

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