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)
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
29/11/2017
3.91
 205,346 3.91 3.95 3.86 0 0 0
28/11/2017
3.91
 149,000 3.95 3.99 3.91 0 0 0
27/11/2017
3.95
 678,476 3.95 4.03 3.91 100 136,900 -1.3
24/11/2017
3.95
 683,204 3.82 3.95 3.74 2,100 100,000 -0.9
23/11/2017
3.82
 400,302 3.78 3.82 3.74 0 500 -0.0
22/11/2017
3.78
 204,464 3.82 3.86 3.74 200 0 0.0
21/11/2017
3.82
 441,050 3.82 3.86 3.82 100 0 0.0
20/11/2017
3.82
 416,310 3.86 3.86 3.82 0 78,000 -0.7
17/11/2017
3.86
 203,410 3.82 3.86 3.78 2,200 0 0.0
16/11/2017
3.82
 578,334 3.70 3.82 3.70 0 0 0
15/11/2017
3.70
 198,536 3.66 3.70 3.61 2,600 0 0.0
14/11/2017
3.66
 179,830 3.66 3.70 3.61 100 0 0.0
13/11/2017
3.66
 173,250 3.70 3.70 3.61 0 0 0
10/11/2017
3.70
 255,930 3.66 3.74 3.66 2,000 0 0.0
09/11/2017
3.66
 174,520 3.66 3.70 3.66 300 30,000 -0.3
08/11/2017
3.66
 253,100 3.61 3.70 3.61 0 0 0
07/11/2017
3.61
 157,610 3.66 3.66 3.57 0 0 0
06/11/2017
3.66
 167,510 3.57 3.66 3.57 600 0 0.0
03/11/2017
3.57
 274,700 3.61 3.61 3.57 2,000 0 0.0
02/11/2017
3.61
 429,910 3.66 3.66 3.57 15,000 0 0.1
01/11/2017
3.66
 202,935 3.70 3.70 3.61 600 0 0.0
31/10/2017
3.70
 307,950 3.70 3.70 3.57 8,500 0 0.1
30/10/2017
3.70
 235,760 3.70 3.74 3.66 0 0 0
27/10/2017
3.70
 95,100 3.74 3.74 3.66 0 0 0
26/10/2017
3.74
 364,800 3.74 3.78 3.66 52,500 0 0.5
25/10/2017
3.74
 306,764 3.70 3.78 3.70 100,100 0 0.9
24/10/2017
3.70
 320,950 3.66 3.78 3.66 15,400 0 0.1
23/10/2017
3.66
 375,284 3.78 3.78 3.66 0 0 0
20/10/2017
3.78
 216,900 3.82 3.91 3.74 0 0 0
19/10/2017
3.82
 518,900 3.74 3.86 3.74 0 13,500 -0.1
18/10/2017
3.74
 478,151 3.66 3.82 3.70 100 0 0.0
17/10/2017
3.66
 206,980 3.70 3.74 3.61 0 0 0
16/10/2017
3.70
 520,300 3.57 3.70 3.57 0 0 0
13/10/2017
3.57
 197,845 3.61 3.66 3.57 0 0 0
12/10/2017
3.61
 94,400 3.61 3.61 3.53 100 0 0.0
11/10/2017
3.61
 211,830 3.66 3.70 3.57 0 0 0
10/10/2017
3.66
 848,935 3.49 3.74 3.49 300 0 0.0
09/10/2017
3.49
 163,106 3.49 3.53 3.49 0 0 0
06/10/2017
3.49
 80,200 3.49 3.53 3.49 0 0 0
05/10/2017
3.49
 246,600 3.53 3.53 3.49 0 0 0
04/10/2017
3.53
 269,300 3.45 3.53 3.41 200 0 0.0
03/10/2017
3.45
 300,760 3.45 3.49 3.45 0 3,000 -0.0
02/10/2017
3.45
 148,200 3.53 3.53 3.45 2,400 0 0.0
29/09/2017
3.53
 164,200 3.49 3.53 3.45 100 0 0.0
28/09/2017
3.49
 265,001 3.45 3.53 3.41 100 30,700 -0.3
27/09/2017
3.45
 173,100 3.49 3.49 3.45 0 0 0
26/09/2017
3.49
 335,600 3.45 3.49 3.41 0 0 0
25/09/2017
3.45
 229,800 3.49 3.49 3.45 0 0 0
22/09/2017
3.49
 245,831 3.49 3.49 3.45 0 0 0
21/09/2017
3.49
 200,900 3.45 3.53 3.45 100 0 0.0
20/09/2017
3.45
 275,500 3.53 3.53 3.45 0 0 0
19/09/2017
3.53
 306,800 3.53 3.57 3.49 0 0 0
18/09/2017
3.53
 416,750 3.45 3.57 3.45 0 10,000 -0.1
15/09/2017
3.45
 148,139 3.45 3.49 3.45 0 0 0
14/09/2017
3.45
 151,106 3.45 3.49 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |