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)
22/04/2019
6.73
 352,880 6.68 6.84 6.62 1,000 0 0.0
19/04/2019
6.68
 383,430 6.57 6.79 6.62 0 0 0
18/04/2019
6.57
 971,650 6.89 7.00 6.57 0 0 0
17/04/2019
6.89
 1,078,650 7.22 7.22 6.89 0 0 0
16/04/2019
7.22
 551,773 7.22 7.32 7.05 0 0 0
12/04/2019: Cổ tức tiền mặt tỉ lệ: 6%
12/04/2019
7.22
 936,560 7.11 7.43 7.05 0 0 0
11/04/2019
7.11
 540,230 7.21 7.26 7.06 100 0 0.0
10/04/2019
7.21
 799,148 7.16 7.26 7.01 0 0 0
09/04/2019
7.16
 899,055 7.37 7.47 7.06 2,000 14,900 -0.2
08/04/2019
7.37
 2,245,390 7.01 7.47 7.01 0 42,300 -0.6
05/04/2019
7.01
 831,905 7.06 7.06 6.90 0 0 0
04/04/2019
7.06
 1,410,430 6.70 7.06 6.70 0 0 0
03/04/2019
6.70
 309,610 6.75 6.80 6.70 0 0 0
02/04/2019
6.75
 324,140 6.75 6.85 6.75 0 0 0
01/04/2019
6.75
 312,140 6.85 6.85 6.70 0 0 0
29/03/2019
6.85
 520,780 6.80 7.01 6.80 7,000 0 0.1
28/03/2019
6.80
 624,902 6.75 6.85 6.70 0 12,900 -0.2
27/03/2019
6.75
 534,530 6.70 6.85 6.64 12,000 0 0.2
26/03/2019
6.70
 312,020 6.75 6.75 6.54 0 0 0
25/03/2019
6.75
 632,209 6.80 6.80 6.54 9 0 0.0
22/03/2019
6.80
 562,101 6.85 6.85 6.64 0 0 0
21/03/2019
6.85
 415,710 7.01 7.06 6.85 0 0 0
20/03/2019
7.01
 553,820 7.16 7.16 6.90 0 25,900 -0.3
19/03/2019
7.16
 550,251 7.06 7.37 6.95 0 0 0
18/03/2019
7.06
 438,255 7.06 7.11 6.95 2,000 0 0.0
15/03/2019
7.06
 1,213,965 7.37 7.37 6.95 0 0 0
14/03/2019
7.37
 779,954 7.37 7.52 7.26 0 135,000 -2.0
13/03/2019
7.37
 626,512 7.37 7.47 7.16 0 100 -0.0
12/03/2019
7.37
 1,046,416 7.21 7.52 7.21 25,900 80,000 -0.8
11/03/2019
7.21
 665,230 6.85 7.26 6.85 0 0 0
08/03/2019
6.85
 848,901 6.95 6.95 6.64 0 4,300 -0.1
07/03/2019
6.95
 886,194 7.06 7.11 6.80 0 0 0
06/03/2019
7.06
 673,970 7.21 7.37 6.90 0 225 -0.0
05/03/2019
7.21
 672,586 6.80 7.47 6.80 0 13,100 -0.2
04/03/2019
6.80
 1,327,129 6.18 6.80 6.18 0 0 0
01/03/2019
6.18
 103,500 6.18 6.18 6.08 0 0 0
28/02/2019
6.18
 133,842 6.18 6.18 6.03 0 0 0
27/02/2019
6.18
 40,260 6.23 6.23 6.13 0 0 0
26/02/2019
6.23
 120,700 6.13 6.23 6.03 0 0 0
25/02/2019
6.13
 182,660 6.28 6.28 6.13 0 0 0
22/02/2019
6.28
 122,215 6.28 6.28 6.13 0 3,400 -0.0
21/02/2019
6.28
 99,910 6.23 6.28 6.18 0 0 0
20/02/2019
6.23
 108,020 6.39 6.39 6.18 0 0 0
19/02/2019
6.39
 119,875 6.34 6.44 6.18 0 0 0
18/02/2019
6.34
 77,379 6.28 6.39 6.28 0 0 0
15/02/2019
6.28
 83,510 6.44 6.44 6.28 0 4,900 -0.1
14/02/2019
6.44
 119,215 6.54 6.54 6.23 0 0 0
13/02/2019
6.54
 78,150 6.39 6.54 6.34 0 0 0
12/02/2019
6.39
 113,005 6.64 6.64 6.39 0 0 0
11/02/2019
6.64
 88,814 6.54 6.64 6.23 0 0 0
01/02/2019
6.54
 146,800 5.98 6.54 5.98 0 0 0
31/01/2019
5.98
 109,420 5.87 6.03 5.92 0 0 0
30/01/2019
5.87
 51,500 5.92 5.92 5.82 0 0 0
29/01/2019
5.92
 86,150 5.92 5.92 5.82 0 0 0
28/01/2019
5.92
 59,300 5.92 5.92 5.82 0 0 0
25/01/2019
5.92
 292,711 5.87 5.92 5.77 0 216,331 -2.4
24/01/2019
5.87
 191,440 5.92 5.92 5.82 0 75,000 -0.9
23/01/2019
5.92
 181,890 6.03 6.03 5.82 0 48,000 -0.6
22/01/2019
6.03
 157,620 6.03 6.03 5.87 0 127,000 -1.5
21/01/2019
6.03
 60,615 6.08 6.08 5.98 0 19,000 -0.2
18/01/2019
6.08
 29,100 6.08 6.08 5.98 0 3,900 -0.0
17/01/2019
6.08
 85,878 5.98 6.08 5.92 0 13,100 -0.2
16/01/2019
5.98
 34,725 6.08 6.08 5.98 0 100 -0.0
15/01/2019
6.08
 98,200 6.13 6.13 6.03 0 8,500 -0.1
14/01/2019
6.13
 56,910 6.18 6.18 6.08 0 14,000 -0.2
11/01/2019
6.18
 53,500 6.18 6.18 6.03 0 0 0
10/01/2019
6.18
 39,100 6.18 6.18 6.03 0 0 0
09/01/2019
6.18
 74,600 6.18 6.23 6.08 0 0 0
08/01/2019
6.18
 119,000 6.34 6.34 6.08 0 0 0
07/01/2019
6.34
 115,650 6.18 6.34 6.08 0 0 0
04/01/2019
6.18
 119,800 6.08 6.18 5.98 0 0 0
03/01/2019
6.08
 187,900 6.13 6.13 5.92 0 0 0
02/01/2019
6.13
 123,100 6.03 6.13 5.98 0 0 0
28/12/2018
6.03
 74,494 6.13 6.13 6.03 0 0 0
27/12/2018
6.13
 84,580 6.28 6.28 6.08 0 0 0
26/12/2018
6.28
 160,650 6.28 6.34 6.08 0 0 0
25/12/2018
6.28
 160,430 6.28 6.28 5.87 0 0 0
24/12/2018
6.28
 257,447 6.44 6.44 5.98 1,500 0 0.0
21/12/2018
6.44
 148,798 6.13 6.44 6.03 0 9,400 -0.1
20/12/2018
6.13
 63,100 6.18 6.18 6.03 0 0 0
19/12/2018
6.18
 153,555 6.03 6.18 5.98 0 0 0
18/12/2018
6.03
 160,550 6.08 6.08 5.87 0 0 0
17/12/2018
6.08
 267,560 6.28 6.28 6.08 1,000 0 0.0
14/12/2018
6.28
 107,928 6.34 6.34 6.18 0 200 -0.0
13/12/2018
6.34
 266,055 6.23 6.39 6.23 0 18,000 -0.2
12/12/2018
6.23
 315,060 6.18 6.34 6.18 900 0 0.0
11/12/2018
6.18
 164,370 6.39 6.39 6.18 0 1,800 -0.0
10/12/2018
6.39
 150,415 6.44 6.44 6.28 0 24,200 -0.3
07/12/2018
6.44
 228,630 6.28 6.49 6.13 150,600 0 1.9
06/12/2018
6.28
 170,290 6.39 6.39 6.08 0 0 0
05/12/2018
6.39
 64,345 6.44 6.44 6.18 0 0 0
04/12/2018
6.44
 66,100 6.44 6.49 6.23 0 0 0
03/12/2018
6.44
 184,850 6.18 6.44 6.13 6,600 0 0.1
30/11/2018
6.18
 96,610 6.23 6.23 5.98 10,000 0 0.0
29/11/2018
6.23
 76,640 6.08 6.23 6.08 10,000 0 0.1
28/11/2018
6.08
 118,897 6.18 6.18 5.98 0 0 0
27/11/2018
6.18
 79,532 6.08 6.18 6.03 27,000 0 0.3
26/11/2018
6.08
 106,408 6.13 6.13 5.92 35,000 0 0.4
23/11/2018
6.13
 137,700 6.08 6.18 6.03 73,100 0 0.9
22/11/2018
6.08
 56,930 6.08 6.08 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |