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)
03/06/2020
9.37
 824,205 9.70 9.70 8.81 0 0 0
02/06/2020
8.85
 719,360 8.95 8.95 8.62 0 0 0
01/06/2020
8.62
 468,973 8.48 8.76 8.48 0 0 0
29/05/2020
8.34
 78,520 8.38 8.43 8.29 0 0 0
28/05/2020
8.38
 133,320 8.34 8.38 8.24 0 0 0
27/05/2020
8.34
 265,040 8.48 8.48 8.29 0 9,200 -0.2
26/05/2020
8.48
 256,610 8.71 8.71 8.38 0 0 0
25/05/2020
8.38
 407,015 8.05 8.48 7.96 0 0 0
22/05/2020
7.96
 566,120 7.72 8.05 7.72 0 0 0
21/05/2020
8.01
 171,005 8.05 8.05 7.91 0 0 0
20/05/2020
8.01
 148,322 7.91 8.01 7.86 0 0 0
19/05/2020
7.91
 358,570 7.96 8.10 7.86 0 0 0
18/05/2020
7.91
 97,935 7.91 8.01 7.86 0 0 0
15/05/2020
7.91
 218,840 8.01 8.01 7.82 0 0 0
14/05/2020
8.01
 203,600 8.05 8.05 7.96 0 0 0
13/05/2020
8.10
 379,515 8.01 8.15 7.91 0 0 0
12/05/2020
8.01
 485,303 7.77 8.01 7.68 0 0 0
11/05/2020
7.77
 125,760 7.72 7.82 7.72 0 0 0
08/05/2020
7.82
 408,686 7.63 8.01 7.58 0 0 0
07/05/2020
7.63
 162,903 7.63 7.68 7.58 0 0 0
06/05/2020
7.68
 686,950 7.68 7.77 6.97 0 0 0
05/05/2020
7.72
 273,630 7.63 7.72 7.63 0 0 0
04/05/2020
7.63
 211,340 7.72 7.72 7.58 0 0 0
29/04/2020
7.77
 218,563 7.68 7.77 7.68 0 0 0
28/04/2020
7.72
 122,830 7.68 7.77 7.58 0 0 0
27/04/2020
7.77
 259,741 7.68 7.77 7.53 0 0 0
24/04/2020
7.68
 178,962 7.68 7.68 7.53 0 0 0
23/04/2020
7.68
 482,658 7.82 7.86 7.63 0 0 0
22/04/2020
7.77
 410,493 7.25 7.77 7.21 0 0 0
21/04/2020
7.35
 403,790 7.68 7.68 7.30 0 0 0
20/04/2020
7.68
 494,686 7.86 7.86 7.58 0 0 0
17/04/2020
7.86
 513,800 7.91 8.01 7.72 20 0 0.0
16/04/2020
7.86
 290,780 7.86 7.86 7.72 0 0 0
15/04/2020
7.86
 426,339 7.72 8.01 7.72 0 0 0
14/04/2020
7.72
 384,768 7.49 7.72 7.44 0 0 0
13/04/2020
7.53
 506,595 7.53 7.68 7.44 0 0 0
10/04/2020
7.63
 1,267,710 8.15 8.15 7.63 0 200 0.0
09/04/2020
7.44
 254,456 7.39 7.44 7.39 0 0 0
08/04/2020
6.78
 59,520 6.78 6.78 6.59 0 0 0
07/04/2020
6.73
 138,412 6.83 6.83 6.59 0 0 0
06/04/2020
6.73
 184,011 6.50 6.78 6.36 0 0 0
03/04/2020
6.50
 105,939 6.55 6.59 6.50 0 0 0
01/04/2020
6.55
 147,380 6.22 6.55 6.17 0 0 0
31/03/2020
6.26
 316,481 6.22 6.36 6.03 0 0 0
30/03/2020
6.12
 176,750 6.26 6.26 6.03 0 0 0
27/03/2020
6.31
 119,500 6.45 6.45 6.26 0 0 0
26/03/2020
6.36
 152,150 6.50 6.55 6.31 0 0 0
25/03/2020
6.59
 243,800 6.45 6.64 6.40 0 0 0
24/03/2020
6.45
 217,250 6.07 6.45 6.07 0 0 0
23/03/2020
6.07
 418,840 6.50 6.55 6.07 0 100 0.0
20/03/2020
6.73
 165,200 6.83 7.06 6.59 0 0 0
19/03/2020
6.83
 76,100 6.83 6.88 6.64 0 2,000 0.0
18/03/2020
6.97
 339,058 6.92 7.06 6.83 0 600 0.0
17/03/2020
6.97
 241,530 6.36 6.97 6.17 0 0 0
16/03/2020
6.50
 211,021 6.26 6.59 6.17 0 0 0
13/03/2020
6.36
 387,975 6.12 6.59 5.84 0 0 0
12/03/2020
6.45
 563,659 6.45 6.59 6.12 0 2,730 0.0
11/03/2020
6.78
 187,440 6.92 7.06 6.55 0 0 0
10/03/2020
6.83
 167,044 6.12 7.02 6.12 0 50 0.0
09/03/2020
6.73
 808,911 7.16 7.16 6.73 0 0 0
06/03/2020
7.44
 76,340 7.44 7.49 7.39 0 0 0
05/03/2020
7.49
 296,170 7.35 7.53 7.35 0 12,600 -0.2
04/03/2020
7.35
 236,429 7.35 7.44 7.30 0 55 0.0
03/03/2020
7.35
 151,871 7.44 7.53 7.35 0 0 0
02/03/2020
7.35
 148,021 7.39 7.39 7.30 0 0 0
28/02/2020
7.30
 176,830 7.30 7.30 7.16 0 0 0
27/02/2020
7.35
 346,900 7.30 7.44 7.30 0 0 0
26/02/2020
7.39
 296,933 7.25 7.58 7.25 0 0 0
25/02/2020
7.53
 201,300 7.16 7.53 7.11 0 0 0
24/02/2020
7.21
 473,790 7.58 7.58 7.11 0 0 0
21/02/2020
7.58
 361,472 7.49 7.77 7.35 0 0 0
20/02/2020
7.35
 199,410 7.25 7.39 7.25 0 0 0
19/02/2020
7.30
 131,510 7.35 7.39 7.25 0 0 0
18/02/2020
7.35
 190,857 7.35 7.39 7.25 0 0 0
17/02/2020
7.25
 208,024 7.49 7.49 7.21 0 100 0.0
14/02/2020
7.44
 592,147 7.25 7.44 7.16 500 0 0.0
13/02/2020
7.25
 394,054 7.11 7.35 7.06 0 0 0
12/02/2020
7.06
 492,320 6.88 7.30 6.83 0 0 0
11/02/2020
6.83
 234,513 6.64 6.88 6.64 0 0 0
10/02/2020
6.64
 253,030 6.73 6.73 6.55 0 0 0
07/02/2020
6.73
 161,411 6.83 6.83 6.69 0 0 0
06/02/2020
6.83
 395,020 6.55 6.83 6.50 0 136,160 -1.9
05/02/2020
6.50
 317,730 6.45 6.64 6.45 0 1,000 0.0
04/02/2020
6.40
 473,370 6.55 6.59 6.31 0 216,300 -2.9
03/02/2020
6.55
 916,856 7.06 7.06 6.40 2,000 0 0.0
31/01/2020
7.11
 412,600 7.35 7.35 7.11 0 0 0
30/01/2020
7.35
 400,030 7.53 7.53 7.21 0 200,000 -3.1
22/01/2020
7.91
 217,200 7.35 7.91 7.25 0 18,800 -0.3
21/01/2020
7.35
 211,030 7.21 7.35 7.21 0 0 0
20/01/2020
7.21
 105,020 7.21 7.30 7.21 0 0 0
17/01/2020
7.21
 266,690 7.30 7.35 7.21 0 0 0
16/01/2020
7.30
 158,510 7.35 7.39 7.21 0 0 0
15/01/2020
7.35
 123,739 7.21 7.35 7.16 0 0 0
14/01/2020
7.21
 170,950 7.21 7.35 7.16 0 0 0
13/01/2020
7.21
 345,454 7.39 7.44 7.11 0 0 0
10/01/2020
7.35
 717,015 7.68 7.68 7.21 0 3,450 -0.1
09/01/2020
7.68
 477,942 7.63 7.68 7.53 0 185,500 -3.0
08/01/2020
7.53
 781,100 7.82 7.82 7.39 0 0 0
07/01/2020
7.82
 177,357 7.77 7.91 7.77 0 0 0
06/01/2020
7.77
 562,250 7.91 7.96 7.72 0 0 0

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