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)
03/01/2020
7.91
 822,895 8.38 8.43 7.91 0 135,400 -2.3
02/01/2020
8.38
 210,187 8.29 8.38 8.29 0 0 0
31/12/2019
8.29
 203,780 8.19 8.29 8.10 0 500 0.0
30/12/2019
8.15
 399,465 8.29 8.34 8.15 0 0 0
27/12/2019
8.24
 388,100 8.34 8.43 8.24 0 0 0
26/12/2019
8.38
 403,324 8.43 8.48 8.29 0 0 0
25/12/2019
8.38
 775,790 8.34 8.66 8.34 0 0 0
24/12/2019
8.38
 304,706 8.48 8.52 8.34 0 0 0
23/12/2019
8.48
 592,850 8.38 8.57 8.29 0 0 0
20/12/2019
8.38
 871,841 8.01 8.52 7.96 0 0 0
19/12/2019
7.96
 154,530 8.01 8.01 7.91 0 0 0
18/12/2019
7.96
 346,275 8.10 8.10 7.91 0 0 0
17/12/2019
8.10
 265,166 8.15 8.15 8.05 0 0 0
16/12/2019
8.15
 207,967 8.10 8.15 8.01 0 0 0
13/12/2019
8.10
 580,150 8.24 8.24 8.05 100 0 0.0
12/12/2019
8.19
 383,070 7.82 8.19 7.82 0 0 0
11/12/2019
7.77
 132,952 7.77 7.86 7.72 0 0 0
10/12/2019
7.82
 69,500 7.72 7.82 7.72 0 0 0
09/12/2019
7.82
 130,400 7.82 7.82 7.72 0 0 0
06/12/2019
7.77
 209,600 7.77 7.82 7.72 0 70,300 -1.2
05/12/2019
7.77
 217,500 7.86 7.86 7.77 0 110,000 -1.8
04/12/2019
7.86
 109,230 7.82 7.86 7.77 0 0 0
03/12/2019
7.82
 126,150 7.72 7.82 7.72 0 0 0
02/12/2019
7.77
 181,510 7.72 7.86 7.72 0 0 0
29/11/2019
7.72
 78,200 7.72 7.77 7.72 0 0 0
28/11/2019
7.72
 219,520 7.82 7.82 7.72 0 0 0
27/11/2019
7.82
 68,878 7.77 7.82 7.77 0 0 0
26/11/2019
7.77
 87,172 7.77 7.82 7.77 0 50 0.0
25/11/2019
7.77
 92,910 7.82 7.82 7.72 0 0 0
22/11/2019
7.82
 185,000 7.86 7.86 7.77 0 0 0
21/11/2019
7.82
 300,100 7.86 7.91 7.82 0 137,300 -2.3
20/11/2019
7.86
 287,453 7.91 7.96 7.82 0 68,200 -1.1
19/11/2019
7.96
 73,490 7.96 7.96 7.91 0 0 0
18/11/2019
7.96
 363,831 8.01 8.05 7.91 0 0 0
15/11/2019
7.96
 455,325 7.91 7.96 7.86 0 0 0
14/11/2019
7.91
 903,800 7.82 7.91 7.77 0 0 0
13/11/2019
7.77
 148,410 7.86 7.86 7.77 0 0 0
12/11/2019
7.86
 229,185 7.72 7.86 7.68 0 1,000 0.0
11/11/2019
7.77
 60,479 7.77 7.82 7.77 0 1,000 0.0
08/11/2019
7.86
 93,500 7.86 7.86 7.77 0 0 0
07/11/2019
7.86
 403,020 7.82 7.86 7.72 0 261,400 -4.3
06/11/2019
7.82
 244,350 7.72 7.86 7.72 0 0 0
05/11/2019
7.77
 164,704 7.82 7.82 7.72 0 0 0
04/11/2019
7.82
 170,500 7.82 7.86 7.72 0 0 0
01/11/2019
7.82
 292,389 7.82 7.91 7.77 0 0 0
31/10/2019
7.82
 199,875 7.77 7.82 7.68 0 575 0.0
30/10/2019
7.77
 138,910 7.82 7.82 7.72 0 0 0
29/10/2019
7.82
 125,660 7.82 7.86 7.72 0 0 0
28/10/2019
7.86
 514,743 7.82 7.96 7.63 0 0 0
25/10/2019
7.86
 287,340 7.72 7.91 7.72 0 0 0
24/10/2019
7.72
 160,540 7.72 7.77 7.68 0 0 0
23/10/2019
7.77
 194,150 7.77 7.82 7.72 0 0 0
22/10/2019
7.77
 450,210 7.72 7.77 7.63 0 104,170 -1.7
21/10/2019
7.77
 475,460 7.91 7.96 7.72 0 0 0
18/10/2019
7.96
 226,080 8.15 8.19 7.96 0 0 0
17/10/2019
8.10
 122,474 8.10 8.15 8.01 0 0 0
16/10/2019
8.10
 304,370 8.24 8.24 8.10 0 0 0
15/10/2019
8.24
 402,970 7.96 8.24 7.91 0 0 0
14/10/2019
7.91
 329,455 7.86 7.96 7.82 0 2,500 0.0
11/10/2019
7.86
 127,105 7.86 7.91 7.86 0 0 0
10/10/2019
7.86
 107,340 7.96 7.96 7.86 0 0 0
09/10/2019
7.96
 138,810 7.82 7.96 7.82 0 0 0
08/10/2019
7.86
 211,210 7.91 7.96 7.82 0 700 0.0
07/10/2019
7.91
 112,401 7.96 8.01 7.91 0 0 0
04/10/2019
7.96
 181,550 7.91 8.01 7.91 0 0 0
03/10/2019
7.91
 216,420 7.96 8.01 7.91 0 0 0
02/10/2019
8.01
 351,751 8.15 8.15 7.96 0 94,700 -1.6
01/10/2019
8.15
 164,620 8.15 8.15 8.05 0 0 0
30/09/2019
8.10
 125,329 8.15 8.15 8.01 0 0 0
27/09/2019
8.15
 381,189 8.05 8.24 8.05 40 0 0.0
26/09/2019
8.05
 311,799 8.01 8.05 7.96 0 100 0.0
25/09/2019
8.01
 126,655 7.91 8.01 7.86 0 0 0
24/09/2019
7.96
 172,524 7.91 8.01 7.86 200 0 0.0
23/09/2019
7.91
 300,255 7.91 8.05 7.91 0 0 0
20/09/2019
7.91
 202,929 8.05 8.05 7.91 0 0 0
19/09/2019
8.01
 163,400 8.01 8.05 7.96 0 0 0
18/09/2019
8.05
 349,130 8.01 8.10 7.91 0 0 0
17/09/2019
7.91
 180,840 7.96 7.96 7.82 500 0 0.0
16/09/2019
7.91
 706,625 8.01 8.15 7.82 0 0 0
13/09/2019
8.05
 367,887 7.91 8.10 7.91 0 0 0
12/09/2019
7.91
 314,720 7.82 8.01 7.82 0 0 0
11/09/2019
7.82
 124,864 7.72 7.91 7.72 0 0 0
10/09/2019
7.72
 1,018,030 7.91 7.91 7.68 0 5,000 -0.1
09/09/2019
7.91
 261,130 8.15 8.15 7.91 100 5,000 -0.1
06/09/2019
8.15
 109,380 8.05 8.15 8.05 0 0 0
05/09/2019
8.05
 284,616 7.96 8.24 7.96 0 26,100 -0.4
04/09/2019
8.05
 951,845 7.96 8.05 7.72 0 211,800 -3.6
03/09/2019
8.05
 915,949 8.38 8.38 8.01 0 0 0
30/08/2019
8.43
 839,829 8.76 8.76 8.38 0 0 0
29/08/2019
8.71
 941,410 8.99 9.04 8.62 200 0 0.0
28/08/2019
8.95
 363,370 8.90 8.99 8.90 0 0 0
27/08/2019
8.85
 646,449 8.85 9.09 8.85 0 0 0
26/08/2019
8.85
 286,899 8.76 8.85 8.76 0 0 0
23/08/2019
8.85
 318,905 8.85 8.90 8.76 1,100 0 0.0
22/08/2019
8.85
 292,540 8.81 8.90 8.81 4,000 0 0.1
21/08/2019
8.81
 631,254 8.90 8.95 8.76 0 0 0
20/08/2019
8.85
 1,095,950 8.62 9.04 8.62 26,600 8,000 0.4
19/08/2019
8.62
 373,220 8.48 8.62 8.43 2,000 0 0.0
16/08/2019
8.48
 423,680 8.57 8.62 8.48 0 0 0
15/08/2019
8.57
 422,350 8.38 8.57 8.19 3,000 0 0.1

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