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)
22/10/2020
11.14
 213,358 11.14 11.20 11.08 0 0 0
21/10/2020
11.14
 322,700 11.20 11.26 11.14 0 0 0
20/10/2020
11.20
 223,204 11.63 11.63 11.08 0 8,100 -0.1
19/10/2020
11.33
 364,900 11.33 11.45 10.28 0 0 0
16/10/2020
11.26
 533,748 11.63 11.63 11.08 0 0 0
15/10/2020
11.26
 855,522 11.51 11.63 11.20 1,000 1,000 0.0
14/10/2020
11.63
 711,249 12.12 12.12 11.63 0 0 0
13/10/2020
11.88
 545,734 11.88 12.00 11.63 0 0 0
12/10/2020
11.88
 1,139,846 12.18 12.61 11.75 0 0 0
09/10/2020
12.12
 2,291,874 11.33 12.18 11.33 1,000 100 0.0
08/10/2020
11.08
 397,674 11.63 11.63 11.02 0 0 0
07/10/2020
11.26
 412,637 11.63 11.63 11.26 0 0 0
06/10/2020
11.39
 354,080 11.63 11.63 11.26 0 0 0
05/10/2020
11.39
 538,335 11.63 11.63 11.20 0 0 0
02/10/2020
11.33
 865,774 11.63 11.63 10.77 0 0 0
01/10/2020
11.45
 700,044 11.63 11.63 11.20 0 3,800 -0.1
30/09/2020
11.33
 1,239,830 10.71 11.33 10.65 0 0 0
29/09/2020
10.65
 1,784,054 10.35 10.71 10.16 8,100 0 0.1
28/09/2020
10.22
 373,874 10.16 10.35 10.16 0 0 0
25/09/2020
10.22
 287,750 10.35 10.35 10.10 0 0 0
24/09/2020
10.22
 183,031 10.35 10.35 10.04 1,500 0 0.0
23/09/2020
10.22
 269,493 9.98 10.28 9.98 0 0 0
22/09/2020
10.10
 287,168 10.22 10.35 10.10 0 0 0
21/09/2020
10.28
 203,967 10.41 10.41 10.22 0 0 0
18/09/2020
10.41
 140,470 10.47 10.47 10.16 0 0 0
17/09/2020
10.35
 260,255 10.35 10.35 10.10 0 0 0
16/09/2020
10.28
 175,215 10.41 10.41 10.16 0 0 0
15/09/2020
10.22
 244,870 10.41 10.41 9.92 0 0 0
14/09/2020
10.10
 520,696 10.59 10.59 9.61 0 0 0
11/09/2020
9.67
 339,072 10.65 10.65 9.61 0 0 0
10/09/2020
9.73
 149,236 9.80 9.80 9.61 0 0 0
09/09/2020
9.73
 140,270 9.67 9.73 9.55 0 0 0
08/09/2020
9.73
 229,893 9.67 9.73 9.55 0 0 0
07/09/2020
9.67
 175,764 9.80 9.80 9.61 0 0 0
04/09/2020
9.61
 156,100 9.43 9.61 9.43 0 0 0
03/09/2020
9.67
 204,400 9.55 9.67 9.37 0 0 0
01/09/2020
9.55
 118,036 9.37 9.55 9.31 0 0 0
31/08/2020
9.49
 183,415 9.80 9.80 9.37 0 0 0
28/08/2020
9.61
 189,166 9.80 9.80 9.49 0 0 0
27/08/2020
9.55
 440,327 10.53 10.53 9.49 0 0 0
26/08/2020
9.61
 414,167 10.16 10.16 9.18 0 0 0
25/08/2020
9.24
 241,754 9.31 9.37 9.24 0 0 0
24/08/2020
9.31
 519,510 9.24 9.31 9.18 0 0 0
21/08/2020
9.24
 504,490 9.43 9.43 9.12 0 0 0
20/08/2020
9.24
 126,660 10.22 10.22 9.18 0 0 0
19/08/2020
9.31
 175,775 10.10 10.10 9.06 0 0 0
18/08/2020
9.18
 226,220 9.18 9.18 9.06 0 0 0
17/08/2020
9.12
 305,250 9.43 9.43 9.00 5,000 0 0.1
14/08/2020
9.18
 435,170 9.43 9.43 9.00 0 0 0
13/08/2020
9.18
 302,590 9.18 9.43 9.06 0 0 0
12/08/2020
9.18
 244,080 9.24 9.24 9.00 0 0 0
11/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
11/08/2020
9.24
 781,080 9.06 9.24 8.94 0 12,800 -0.2
10/08/2020
8.76
 891,250 9.65 9.65 8.76 1,200 4,400 -0.1
07/08/2020
8.81
 499,610 9.04 9.04 8.81 0 0 0
06/08/2020
8.95
 264,730 9.18 9.18 8.85 5,600 100 0.1
05/08/2020
8.95
 479,520 8.95 8.95 8.66 500 0 0.0
04/08/2020
8.76
 283,790 9.56 9.56 8.71 0 0 0
03/08/2020
8.71
 413,150 9.09 9.09 8.34 1,000 0 0.0
31/07/2020
8.29
 153,100 8.01 8.38 8.01 0 0 0
30/07/2020
8.29
 226,528 8.71 8.71 8.24 0 0 0
29/07/2020
8.38
 741,978 8.62 8.62 7.96 4,900 0 0.1
28/07/2020
8.52
 417,640 8.34 8.57 8.24 0 0 0
27/07/2020
7.86
 771,210 8.29 8.48 7.68 0 0 0
24/07/2020
8.48
 756,601 9.18 9.23 8.10 2,300 0 0.0
23/07/2020
8.99
 162,090 8.99 9.04 8.90 0 0 0
22/07/2020
8.99
 194,000 9.23 9.23 8.99 0 0 0
21/07/2020
9.14
 331,528 10.27 10.27 8.95 12,300 0 0.2
20/07/2020
9.37
 296,201 10.12 10.12 9.18 0 0 0
17/07/2020
9.23
 153,170 9.09 9.28 9.09 0 0 0
16/07/2020
9.09
 469,130 8.90 9.14 8.90 0 0 0
15/07/2020
8.85
 148,630 8.95 9.14 8.85 0 5,800 -0.1
14/07/2020
8.95
 168,640 8.95 8.95 8.76 0 0 0
13/07/2020
8.85
 268,990 9.70 9.70 8.76 0 100 0.0
10/07/2020
8.85
 193,700 9.42 9.42 8.76 1,000 0 0.0
09/07/2020
8.85
 266,500 9.47 9.47 8.66 0 100 0.0
08/07/2020
8.62
 144,103 8.66 8.85 8.57 0 0 0
07/07/2020
8.62
 218,220 8.62 8.66 8.52 800 0 0.0
06/07/2020
8.66
 158,807 8.71 8.85 8.57 300 0 0.0
03/07/2020
8.62
 139,120 8.90 8.90 8.57 0 0 0
02/07/2020
8.57
 378,571 9.18 9.18 8.43 0 0 0
01/07/2020
8.38
 104,910 8.24 8.43 8.19 2,000 0 0.0
30/06/2020
8.24
 244,040 8.38 8.48 8.15 0 0 0
29/06/2020
8.24
 463,868 8.43 8.48 8.15 100 0 0.0
26/06/2020
8.43
 162,000 8.43 8.57 8.43 0 0 0
25/06/2020
8.38
 262,700 8.38 8.48 8.34 100 0 0.0
24/06/2020
8.48
 486,260 8.66 8.66 8.43 0 0 0
23/06/2020
8.52
 215,937 8.85 8.85 8.38 0 0 0
22/06/2020
8.57
 249,680 8.48 8.71 8.38 0 0 0
19/06/2020
8.34
 224,830 8.24 8.38 8.19 0 0 0
18/06/2020
8.24
 254,558 8.48 8.48 8.10 0 0 0
17/06/2020
8.29
 281,420 8.29 8.34 8.10 0 0 0
16/06/2020
8.24
 280,679 8.29 8.29 8.05 0 0 0
15/06/2020
8.01
 787,893 8.52 8.52 7.77 2,000 600 0.0
12/06/2020
7.77
 792,243 7.82 7.91 7.49 1,700 0 0.0
11/06/2020
7.96
 655,995 8.48 8.85 7.96 3,300 0 0.1
10/06/2020
8.81
 451,502 9.42 9.42 8.48 0 0 0
09/06/2020
8.76
 938,689 9.89 9.89 8.15 0 0 0
08/06/2020
8.99
 718,459 9.65 9.65 8.95 0 1,120 0.0
05/06/2020
9.65
 357,515 9.65 9.65 9.37 0 0 0
04/06/2020
9.65
 700,230 10.27 10.27 9.37 0 5,000 -0.1

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