CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

8.80
0
(0%)

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)
21/11/2018
6.08
228,924 6.08 6.08 5.67 0 163,224 -1.8
20/11/2018
6.08
78,236 6.03 6.08 5.92 1,000 0 0.0
19/11/2018
6.03
97,064 5.82 6.13 5.82 0 0 0
16/11/2018
5.82
71,160 5.92 5.98 5.82 0 0 0
15/11/2018
5.92
166,365 6.03 6.03 5.67 0 0 0
14/11/2018
6.03
158,985 6.34 6.39 6.03 0 0 0
13/11/2018
6.34
201,610 6.54 6.54 5.98 0 1,000 -0.0
12/11/2018
6.54
49,250 6.59 6.59 6.28 0 0 0
09/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2018
6.59
52,660 6.59 6.90 6.49 0 0 0
08/11/2018
6.59
236,750 6.59 6.64 6.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |