CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

9.20
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
(2024-08-21) 		-0.60 -6.12% 1,923,300 -14,500 -0.1
8.90
9.80
9.20
2 tháng
(2024-07-22) 		-1.50 -14.02% 7,136,300 -327,300 -3.2
8.70
10.70
9.20
3 tháng
(2024-06-24) 		-2.60 -22.03% 17,202,500 -574,674 -6.2
8.70
12.60
9.20
6 tháng
(2024-03-25) 		-2.40 -20.69% 37,359,400 -556,577 -6.0
8.70
12.70
9.20
12 tháng
(2023-09-26) 		-1.10 -10.68% 70,245,200 -27,863 0.3
8.70
12.70
9.20
24 tháng
(2022-10-03) 		0.40 4.55% 142,427,912 -12,682 -0.2
5.80
12.70
9.20
36 tháng
(2021-10-06) 		-9.87 -51.76% 516,987,636 794,608 15.8
5.80
23.39
9.20
60 tháng
(2019-10-17) 		-0.06 -0.67% 828,390,351 -793,336 -8.9
5.80
23.39
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2018
4.65
 189,715 4.74 4.78 4.57 300 1,000 -0.0
31/01/2018
4.74
 224,690 4.82 4.86 4.69 0 0 0
30/01/2018
4.82
 262,200 4.78 4.82 4.65 0 0 0
29/01/2018
4.78
 401,063 4.65 4.78 4.57 0 11,200 -0.1
26/01/2018
4.65
 399,880 4.69 4.74 4.61 25,200 0 0.3
25/01/2018
4.69
 371,830 4.82 4.94 4.65 3,100 0 0.0
24/01/2018
4.82
 156,900 4.86 4.86 4.82 0 0 0
23/01/2018
4.86
 276,506 4.82 4.94 4.82 200 1,000 -0.0
22/01/2018
4.82
 338,701 4.82 4.90 4.82 0 8,000 -0.1
19/01/2018
4.82
 313,160 4.82 4.86 4.69 0 0 0
18/01/2018
4.82
 674,350 4.94 4.94 4.69 60,000 1,000 0.7
17/01/2018
4.94
 770,860 4.90 5.03 4.86 414,000 1,500 4.9
16/01/2018
4.90
 631,210 4.94 5.03 4.86 0 4,000 -0.0
15/01/2018
4.94
 819,346 4.69 5.07 4.86 9,300 1,200 0.1
12/01/2018
4.69
 746,860 4.45 4.86 4.45 1,300 7,600 -0.1
11/01/2018
4.45
 297,300 4.40 4.49 4.36 1,000 0 0.0
10/01/2018
4.40
 597,846 4.36 4.49 4.36 1,000 0 0.0
09/01/2018
4.36
 505,800 4.36 4.45 4.36 0 0 0
08/01/2018
4.36
 391,929 4.40 4.45 4.32 1,000 0 0.0
05/01/2018
4.40
 252,300 4.49 4.53 4.40 0 0 0
04/01/2018
4.49
 543,500 4.57 4.57 4.49 0 0 0
03/01/2018
4.57
 286,500 4.57 4.61 4.49 100 0 0.0
02/01/2018
4.57
 298,560 4.45 4.65 4.49 500 0 0.0
29/12/2017
4.45
 231,500 4.49 4.53 4.45 7,000 0 0.1
28/12/2017
4.49
 225,300 4.40 4.49 4.40 500 0 0.0
27/12/2017
4.40
 518,900 4.28 4.40 4.24 0 9,000 -0.1
26/12/2017
4.28
 300,320 4.36 4.40 4.28 0 0 0
25/12/2017
4.36
 240,340 4.45 4.45 4.32 0 0 0
22/12/2017
4.45
 345,401 4.40 4.53 4.40 0 4,000 -0.0
21/12/2017
4.40
 353,750 4.40 4.45 4.32 0 0 0
20/12/2017
4.40
 524,366 4.40 4.40 4.36 0 8,000 -0.1
19/12/2017
4.40
 574,100 4.49 4.53 4.40 0 0 0
18/12/2017
4.49
 469,810 4.32 4.57 4.32 7,600 0 0.1
15/12/2017
4.32
 355,540 4.32 4.40 4.28 200 0 0.0
14/12/2017
4.32
 1,369,220 3.99 4.36 3.61 96,900 105,900 -0.1
13/12/2017
3.99
 439,160 3.86 4.03 3.91 207,200 0 2.0
12/12/2017
3.86
 418,320 3.91 3.95 3.82 600 0 0.0
11/12/2017
3.91
 354,910 3.99 3.99 3.91 0 0 0
08/12/2017
3.99
 123,610 4.07 4.11 3.99 0 5,000 -0.0
07/12/2017
4.07
 200,740 4.03 4.15 4.03 0 0 0
06/12/2017
4.03
 832,230 3.86 4.20 3.82 6,600 100,000 -0.9
05/12/2017
3.86
 647,432 3.95 3.99 3.86 0 0 0
04/12/2017
3.95
 302,700 3.95 3.99 3.91 5,700 0 0.1
01/12/2017
3.95
 279,313 3.95 3.99 3.91 0 7,900 -0.1
30/11/2017
3.95
 356,305 3.91 3.99 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |