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)
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
13/09/2017
3.45
 125,000 3.41 3.45 3.41 1,200 0 0.0
12/09/2017
3.41
 288,200 3.45 3.45 3.12 0 0 0
11/09/2017
3.45
 117,087 3.53 3.53 3.45 0 0 0
08/09/2017
3.53
 203,307 3.53 3.53 3.45 0 0 0
07/09/2017
3.53
 227,300 3.53 3.53 3.45 0 0 0
06/09/2017
3.53
 186,940 3.49 3.53 3.45 6,000 0 0.1
05/09/2017
3.49
 136,500 3.53 3.57 3.49 0 5,000 -0.0
01/09/2017
3.53
 343,323 3.45 3.57 3.45 100 0 0.0
31/08/2017
3.45
 384,300 3.41 3.49 3.41 5,000 0 0.0
30/08/2017
3.41
 107,600 3.49 3.49 3.41 2,000 0 0.0
29/08/2017
3.49
 184,400 3.49 3.53 3.45 500 0 0.0
28/08/2017
3.49
 320,267 3.45 3.49 3.41 0 1,000 -0.0
25/08/2017
3.45
 550,900 3.49 3.49 3.41 7,100 0 0.1
24/08/2017
3.49
 209,000 3.45 3.49 3.41 7,700 0 0.1
23/08/2017
3.45
 349,800 3.49 3.49 3.41 7,300 0 0.1
22/08/2017
3.49
 439,108 3.45 3.53 3.45 232,700 0 2.0
21/08/2017
3.45
 362,100 3.53 3.53 3.45 0 0 0
18/08/2017
3.53
 402,312 3.53 3.57 3.49 6,000 0 0.1
17/08/2017
3.53
 755,610 3.61 3.61 3.53 170,800 0 1.5
16/08/2017
3.61
 353,320 3.61 3.61 3.57 0 12,000 -0.1
15/08/2017
3.61
 392,600 3.66 3.66 3.61 500 5,000 -0.0
14/08/2017
3.66
 294,100 3.66 3.70 3.61 1,600 0 0.0
11/08/2017
3.66
 333,400 3.66 3.70 3.61 0 15,000 -0.1
10/08/2017
3.66
 244,530 3.57 3.66 3.57 57,600 0 0.5
09/08/2017
3.57
 547,680 3.70 3.70 3.57 0 0 0
08/08/2017
3.70
 376,637 3.74 3.74 3.66 3,000 0 0.0
07/08/2017
3.74
 482,543 3.70 3.74 3.66 133,000 2,000 1.2
04/08/2017
3.70
 349,867 3.74 3.74 3.70 0 0 0
03/08/2017
3.74
 205,248 3.70 3.78 3.70 47,700 0 0.4
02/08/2017
3.70
 257,200 3.74 3.74 3.66 14,000 0 0.1
01/08/2017
3.74
 450,554 3.74 3.74 3.66 100,000 0 0.9
31/07/2017
3.74
 480,606 3.74 3.82 3.70 13,200 0 0.1
28/07/2017
3.74
 567,120 3.82 3.82 3.74 100 0 0.0
27/07/2017
3.82
 255,700 3.86 3.91 3.78 0 0 0
26/07/2017
3.86
 1,064,377 3.86 3.91 3.74 102,400 0 0.9
25/07/2017
3.86
 913,710 3.70 3.86 3.66 109,200 2,000 1.0
24/07/2017
3.70
 696,030 3.74 3.74 3.61 200 0 0.0
21/07/2017
3.74
 998,583 3.95 3.95 3.74 0 0 0
20/07/2017
3.95
 979,310 4.03 4.11 3.91 0 30,000 -0.3
19/07/2017
4.03
 1,291,043 3.78 4.03 3.86 0 1,500 -0.0
18/07/2017
3.78
 1,353,621 3.74 3.86 3.70 41,600 7,200 0.3
17/07/2017
3.74
 1,292,013 3.70 3.86 3.70 62,700 0 0.6
14/07/2017
3.70
 607,341 3.61 3.70 3.61 0 0 0
13/07/2017
3.61
 466,900 3.66 3.66 3.57 0 0 0
12/07/2017
3.66
 490,840 3.66 3.66 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |