CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

9
-0.10
(-1.10%)
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
(2024-10-09) 		0 0% 2,258,700 -43,022 -0.4
8.80
9.10
9
2 tháng
(2024-09-09) 		-0.20 -2.17% 4,145,300 -189,022 -1.7
8.80
9.40
9
3 tháng
(2024-08-12) 		-0.10 -1.10% 6,483,400 -315,222 -2.9
8.80
9.80
9
6 tháng
(2024-05-13) 		-1 -10% 31,682,300 -901,688 -9.5
8.70
12.60
9
12 tháng
(2023-11-14) 		-1 -10% 66,536,600 -207,940 -1.4
8.70
12.70
9
24 tháng
(2022-11-21) 		2.40 36.36% 137,568,657 -234,104 -2.1
6.60
12.70
9
36 tháng
(2021-11-24) 		-12.05 -57.24% 359,489,709 337,991 9.2
5.80
22.22
9
60 tháng
(2019-12-05) 		0.11 1.29% 823,554,103 -403,563 -1.1
5.80
23.39
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2018
6.59
 107,800 6.59 6.59 6.40 0 43,200 -0.6
06/11/2018
6.59
 126,067 6.55 6.59 6.45 0 0 0
05/11/2018
6.55
 66,450 6.50 6.55 6.40 700 0 0.0
02/11/2018
6.50
 76,035 6.35 6.50 6.35 100 1,200 -0.0
01/11/2018
6.35
 84,841 6.55 6.59 6.35 0 0 0
31/10/2018
6.55
 173,794 6.45 6.55 6.45 1,100 0 0.0
30/10/2018
6.45
 110,166 6.31 6.55 6.31 0 0 0
29/10/2018
6.31
 155,835 6.40 6.50 6.31 0 0 0
26/10/2018
6.40
 218,305 6.83 6.88 6.40 0 0 0
25/10/2018
6.83
 167,055 6.64 6.83 6.21 0 0 0
24/10/2018
6.64
 518,090 7.12 7.12 6.50 0 0 0
23/10/2018
7.12
 430,829 7.50 7.50 6.78 0 0 0
22/10/2018
7.50
 274,810 7.50 7.55 7.26 0 0 0
19/10/2018
7.50
 438,070 7.36 7.55 7.21 500 17,600 -0.3
18/10/2018
7.36
 396,690 7.31 7.45 7.17 0 0 0
17/10/2018
7.31
 199,484 7.41 7.55 7.31 0 1,600 -0.0
16/10/2018
7.41
 212,200 7.41 7.50 7.31 100 8,400 -0.1
15/10/2018
7.41
 225,810 7.60 7.64 7.36 2,000 3,000 -0.0
12/10/2018
7.60
 249,070 7.21 7.69 7.17 0 0 0
11/10/2018
7.21
 462,512 7.69 7.69 7.17 0 0 0
10/10/2018
7.69
 438,370 7.45 7.74 7.45 0 2,000 -0.0
09/10/2018
7.45
 135,277 7.55 7.60 7.41 0 0 0
08/10/2018
7.55
 358,390 7.74 7.74 7.45 0 0 0
05/10/2018
7.74
 363,380 7.79 7.84 7.55 0 0 0
04/10/2018
7.79
 634,628 7.36 7.84 7.41 0 0 0
03/10/2018
7.36
 274,499 7.36 7.45 7.26 0 0 0
02/10/2018
7.36
 552,788 7.50 7.60 7.36 11,000 46 0.2
01/10/2018
7.50
 988,210 7.41 7.79 7.41 0 88,609 -1.4
28/09/2018
7.41
 529,369 7.55 7.74 7.36 1,000 5,925 -0.1
27/09/2018
7.55
 929,089 6.98 7.55 6.98 0 0 0
26/09/2018
6.98
 390,515 6.83 6.98 6.74 0 4,000 -0.1
25/09/2018
6.83
 273,100 6.74 6.88 6.69 0 0 0
24/09/2018
6.74
 428,440 6.88 6.88 6.69 0 2,100 -0.0
21/09/2018
6.88
 468,686 6.98 7.07 6.78 0 0 0
20/09/2018
6.98
 336,480 6.98 7.07 6.93 0 0 0
19/09/2018
6.98
 525,644 7.02 7.21 6.98 2,100 1,300 0.0
18/09/2018
7.02
 380,690 6.93 7.02 6.83 0 0 0
17/09/2018
6.93
 340,295 7.02 7.02 6.78 0 0 0
14/09/2018
7.02
 206,545 7.02 7.07 6.93 0 0 0
13/09/2018
7.02
 498,983 6.78 7.12 6.69 0 0 0
12/09/2018
6.78
 276,074 6.88 6.98 6.74 400 0 0.0
11/09/2018
6.88
 333,299 6.74 6.93 6.59 0 0 0
10/09/2018
6.74
 219,429 6.74 6.78 6.64 0 0 0
07/09/2018
6.74
 268,245 6.83 6.93 6.64 100 0 0.0
06/09/2018
6.83
 801,161 6.50 7.02 6.45 0 130,760 -1.8
05/09/2018
6.50
 759,901 6.40 6.59 6.35 0 446,985 -6.2
04/09/2018
6.40
 617,338 6.31 6.59 6.31 0 317,700 -4.4
31/08/2018
6.31
 121,877 6.55 6.55 6.31 100 1,500 -0.0
30/08/2018
6.55
 99,000 6.55 6.59 6.45 0 600 -0.0
29/08/2018
6.55
 287,993 6.59 6.59 6.50 0 109,700 -1.5
28/08/2018
6.59
 288,090 6.45 6.59 6.40 0 67,600 -0.9
27/08/2018
6.45
 225,300 6.40 6.55 6.40 0 0 0
24/08/2018
6.40
 76,060 6.35 6.45 6.31 0 0 0
23/08/2018
6.35
 50,600 6.45 6.45 6.31 0 2,900 -0.0
22/08/2018
6.45
 37,000 6.40 6.50 6.40 0 0 0
21/08/2018
6.40
 134,330 6.40 6.45 6.35 0 8,000 -0.1
20/08/2018
6.40
 195,448 6.31 6.50 6.31 0 5,000 -0.1
17/08/2018
6.31
 90,400 6.35 6.45 6.26 0 4,500 -0.1
16/08/2018
6.35
 61,510 6.26 6.35 6.16 0 0 0
15/08/2018
6.26
 103,910 6.31 6.35 6.21 0 0 0
14/08/2018
6.31
 114,624 6.31 6.45 6.26 0 0 0
13/08/2018
6.31
 71,903 6.31 6.40 6.21 0 0 0
10/08/2018
6.31
 100,280 6.45 6.45 6.26 0 0 0
09/08/2018
6.45
 73,900 6.35 6.50 6.21 100 0 0.0
08/08/2018
6.35
 98,400 6.45 6.50 6.21 0 0 0
07/08/2018
6.45
 124,060 6.59 6.83 6.45 0 24,500 -0.3
06/08/2018
6.59
 272,020 6.83 6.88 6.59 0 0 0
03/08/2018
6.83
 497,775 6.64 6.88 6.59 13,270 0 0.2
02/08/2018
6.64
 23,600 6.69 6.69 6.59 0 0 0
01/08/2018
6.69
 72,600 6.78 6.78 6.59 0 0 0
31/07/2018
6.78
 148,410 6.83 6.93 6.64 900 0 0.0
30/07/2018
6.83
 121,100 6.83 7.07 6.69 700 0 0.0
27/07/2018
6.83
 335,295 6.64 6.93 6.59 0 0 0
26/07/2018
6.64
 94,410 6.69 6.88 6.59 0 0 0
25/07/2018
6.69
 36,161 6.74 6.83 6.55 0 1,200 -0.0
24/07/2018
6.74
 46,529 6.88 6.88 6.55 1,000 0 0.0
23/07/2018
6.88
 61,540 6.93 7.02 6.64 200 3,800 -0.1
20/07/2018
6.93
 71,120 6.98 6.98 6.59 0 0 0
19/07/2018
6.98
 241,643 6.59 7.12 6.69 0 0 0
18/07/2018
6.59
 184,859 6.12 6.69 6.12 100 600 -0.0
17/07/2018
6.12
 240,150 6.12 6.31 6.07 0 20,200 -0.3
16/07/2018
6.12
 100,200 6.45 6.59 6.12 0 0 0
13/07/2018
6.45
 80,200 6.12 6.50 6.12 0 5,300 -0.1
12/07/2018
6.12
 146,700 6.26 6.40 6.12 400 0 0.0
11/07/2018
6.26
 37,270 6.40 6.40 6.21 0 0 0
10/07/2018
6.40
 42,300 6.31 6.50 6.16 100 0 0.0
09/07/2018
6.31
 70,530 6.21 6.50 6.16 100 0 0.0
06/07/2018
6.21
 117,620 6.12 6.50 6.07 0 0 0
05/07/2018
6.12
 177,901 6.21 6.55 6.07 100 0 0.0
04/07/2018
6.21
 176,600 6.02 6.40 5.92 1,700 0 0.0
03/07/2018
6.02
 145,369 6.16 6.21 5.97 300 18,200 -0.2
02/07/2018
6.16
 215,100 6.26 6.40 5.92 200 2,600 -0.0
29/06/2018
6.26
 296,700 6.45 6.59 6.02 3,300 0 0.0
28/06/2018
6.45
 115,199 7.02 7.07 6.40 0 8,000 -0.1
27/06/2018
7.02
 9,325 6.98 7.36 6.93 900 0 0.0
26/06/2018
6.98
 24,950 7.02 7.07 6.93 0 0 0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.15 (Volume + 15%, Ratio=0.15)
25/06/2018
7.02
 120,600 6.77 7.45 6.21 100 0 0.0
22/06/2018
6.77
 91,330 6.90 6.98 6.69 0 100 -0.0
21/06/2018
6.90
 24,780 7.02 7.06 6.73 3,000 0 0.0
20/06/2018
7.02
 95,820 6.94 7.10 6.65 0 3,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |