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)
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
19/06/2018
6.94
 511,603 7.15 7.15 6.48 2,100 0 0.0
18/06/2018
7.15
 175,600 7.31 7.31 7.02 4,000 400 0.1
15/06/2018
7.31
 75,700 7.35 7.40 7.27 1,300 0 0.0
14/06/2018
7.35
 116,817 7.48 7.52 7.35 0 0 0
13/06/2018
7.48
 127,410 7.27 7.48 7.19 100 0 0.0
12/06/2018
7.27
 103,883 7.35 7.48 7.19 100 0 0.0
11/06/2018
7.35
 374,267 7.44 7.56 7.15 100 0 0.0
08/06/2018
7.44
 534,600 7.81 7.81 7.44 1,000 0 0.0
07/06/2018
7.81
 313,760 7.94 8.02 7.60 0 38,300 -0.7
06/06/2018
7.94
 539,330 7.81 7.98 7.48 100 0 0.0
05/06/2018
7.81
 896,767 7.98 7.98 7.73 0 1,000 -0.0
04/06/2018
7.98
 234,775 7.94 7.98 7.69 12,000 123,500 -2.1
01/06/2018
7.94
 1,026,940 7.69 8.06 7.56 0 65,000 -1.3
31/05/2018
7.69
 308,267 7.56 7.73 7.52 0 100 -0.0
30/05/2018
7.56
 547,701 7.44 7.69 7.31 0 9,000 -0.2
29/05/2018
7.44
 87,281 7.06 7.48 6.81 100 0 0.0
28/05/2018
7.06
 229,488 7.48 7.48 6.85 1,000 0 0.0
25/05/2018
7.48
 92,785 7.64 7.73 7.48 0 100 -0.0
24/05/2018
7.64
 50,700 7.48 7.64 7.48 0 0 0
23/05/2018
7.48
 61,988 7.35 7.48 7.31 2,000 0 0.0
22/05/2018
7.35
 110,600 7.56 7.56 7.35 1,070,000 1,081,000 -0.2
21/05/2018
7.56
 74,869 7.64 7.69 7.52 0 0 0
18/05/2018
7.64
 138,940 7.56 7.69 7.40 100 0 0.0
17/05/2018
7.56
 95,916 7.40 7.60 7.23 0 100 -0.0
16/05/2018
7.40
 224,800 7.64 7.64 7.35 0 1,000 -0.0
15/05/2018
7.64
 255,900 7.89 7.89 7.64 200 0 0.0
14/05/2018
7.89
 764,630 7.89 8.10 7.64 0 200 -0.0
11/05/2018
7.89
 302,140 7.48 7.98 7.27 4,000 0 0.1
10/05/2018
7.48
 433,500 7.77 7.77 7.40 3,100 1,000 0.0
09/05/2018
7.77
 377,699 7.81 8.18 7.60 1,200 25,500 -0.5
08/05/2018
7.81
 1,055,950 7.10 7.81 7.40 4,300 109,000 -1.9
07/05/2018
7.10
 1,110,920 6.48 7.10 6.48 0 952,620 -15.7
04/05/2018
6.48
 492,800 6.85 6.98 6.48 0 322,600 -5.1
03/05/2018
6.85
 319,741 6.85 7.06 6.69 40,700 218,300 -2.9
02/05/2018
6.85
 251,680 7.15 7.15 6.69 0 167,300 -2.8
27/04/2018
7.15
 149,220 6.73 7.19 6.61 9,300 100 0.2
26/04/2018
6.73
 991,436 7.44 7.44 6.73 5,000 880,100 -14.3
24/04/2018
7.44
 144,720 7.06 7.48 6.98 1,000 0 0.0
23/04/2018
7.06
 199,900 7.52 7.94 7.06 2,000 41,400 -0.7
20/04/2018
7.52
 246,118 6.94 7.52 6.90 100 6,500 -0.1
19/04/2018
6.94
 552,108 7.48 7.48 6.94 10,600 172,900 -2.8
18/04/2018
7.48
 433,460 7.69 7.89 7.31 1,000 173,300 -3.2
17/04/2018
7.69
 1,162,579 7.69 7.73 6.94 6,300 446,600 -7.6
16/04/2018
7.69
 1,261,320 8.18 8.18 7.64 5,000 976,500 -18.5
13/04/2018
8.18
 458,371 8.18 8.43 8.02 700 291,700 -5.7
12/04/2018
8.18
 709,021 8.02 8.43 8.02 0 249,900 -5.0
11/04/2018
8.02
 812,605 8.43 8.43 8.02 5,000 252,000 -4.8
10/04/2018
8.43
 858,686 8.56 8.64 8.18 0 424,800 -8.5
09/04/2018
8.56
 596,602 8.18 8.56 8.14 16,700 130,000 -2.3
06/04/2018
8.18
 706,414 8.14 8.81 7.94 1,350 7,800 -0.1
05/04/2018
8.14
 950,457 7.98 8.64 7.89 300 158,000 -3.1
04/04/2018
7.98
 1,063,945 8.81 9.51 7.94 7,500 94,500 -1.9
03/04/2018
8.81
 797,496 8.10 8.81 8.10 89,000 240,500 -3.1
02/04/2018
8.10
 813,930 7.48 8.18 7.40 1,200 20,500 -0.4
30/03/2018
7.48
 926,450 7.06 7.64 7.06 0 38,700 -0.7
29/03/2018
7.06
 403,033 7.19 7.27 7.06 100 0 0.0
28/03/2018
7.19
 769,439 6.56 7.19 6.44 72,000 79,000 -0.1
27/03/2018
6.56
 355,800 6.69 6.81 6.52 100 14,100 -0.2
26/03/2018
6.69
 430,630 6.69 6.81 6.48 0 2,000 -0.0
23/03/2018
6.69
 597,959 6.69 6.69 6.36 0 0 0
22/03/2018
6.69
 421,610 6.48 6.73 6.36 0 0 0
21/03/2018
6.48
 674,738 6.56 6.81 6.48 5,400 44,300 -0.6
20/03/2018
6.56
 905,341 6.11 6.61 6.15 0 100 -0.0
19/03/2018
6.11
 840,940 6.07 6.44 5.98 8,900 49,000 -0.6
16/03/2018
6.07
 936,630 6.02 6.23 5.94 40,000 0 0.6
15/03/2018
6.02
 494,863 5.65 6.15 5.57 0 0 0
14/03/2018
5.65
 339,718 5.65 5.69 5.48 0 0 0
13/03/2018
5.65
 477,170 5.57 5.69 5.57 100 30,200 -0.4
12/03/2018
5.57
 1,215,480 5.07 5.57 5.07 7,100 9,000 -0.0
09/03/2018
5.07
 553,400 4.86 5.11 4.86 100 0 0.0
08/03/2018
4.86
 124,070 4.86 4.94 4.78 100 0 0.0
07/03/2018
4.86
 241,500 4.86 4.94 4.78 0 0 0
06/03/2018
4.86
 199,267 4.78 4.86 4.74 0 0 0
05/03/2018
4.78
 311,330 4.69 4.86 4.65 58,400 0 0.7
02/03/2018
4.69
 248,970 4.69 4.78 4.57 400 0 0.0
01/03/2018
4.69
 176,608 4.69 4.69 4.61 100 0 0.0
28/02/2018
4.69
 256,276 4.65 4.69 4.57 0 20 -0.0
27/02/2018
4.65
 95,750 4.57 4.69 4.57 0 40 -0.0
26/02/2018
4.57
 233,620 4.65 4.74 4.57 2,100 31,800 -0.3
23/02/2018
4.65
 165,150 4.57 4.74 4.53 1,400 0 0.0
22/02/2018
4.57
 178,200 4.69 4.69 4.57 8,000 62,500 -0.6
21/02/2018
4.69
 198,200 4.74 4.82 4.65 100 0 0.0
13/02/2018
4.74
 196,400 4.65 4.78 4.65 100 400 -0.0
12/02/2018
4.65
 179,400 4.45 4.74 4.36 1,800 0 0.0
09/02/2018
4.45
 215,900 4.24 4.45 4.03 2,300 0 0.0
08/02/2018
4.24
 111,200 4.28 4.32 4.24 10,000 0 0.1
07/02/2018
4.28
 263,524 4.20 4.49 4.15 25,700 0 0.3
06/02/2018
4.20
 826,806 4.32 4.32 3.91 93,000 0 0.9
05/02/2018
4.32
 259,600 4.61 4.61 4.32 0 1,000 -0.0
02/02/2018
4.61
 110,100 4.65 4.65 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |