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)
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
11/07/2017
3.66
 274,610 3.66 3.70 3.57 400 0 0.0
10/07/2017
3.66
 553,618 3.70 3.74 3.61 7,900 0 0.1
07/07/2017
3.70
 1,220,970 3.70 3.78 3.66 106,000 0 0.9
06/07/2017
3.70
 338,330 3.74 3.74 3.66 0 0 0
05/07/2017
3.74
 357,010 3.66 3.74 3.61 100 0 0.0
04/07/2017
3.66
 284,600 3.61 3.66 3.57 0 0 0
03/07/2017
3.61
 306,228 3.66 3.66 3.61 0 0 0
30/06/2017
3.66
 377,600 3.66 3.66 3.57 2,500 0 0.0
29/06/2017
3.66
 298,316 3.61 3.66 3.57 0 0 0
28/06/2017
3.61
 313,200 3.61 3.66 3.28 0 0 0
27/06/2017
3.61
 982,830 3.78 4.07 3.57 11,300 0 0.1
26/06/2017
3.78
 960,690 3.57 3.82 3.24 7,200 0 0.1
23/06/2017
3.57
 287,826 3.57 3.57 3.53 0 0 0
22/06/2017
3.57
 618,354 3.53 3.61 3.45 0 0 0
21/06/2017
3.53
 754,450 3.61 3.61 3.49 0 100 -0.0
20/06/2017
3.61
 1,149,920 3.66 3.70 3.57 4,000 0 0.0
19/06/2017
3.66
 634,673 3.78 3.78 3.53 0 100 -0.0
16/06/2017
3.78
 453,065 3.82 3.91 3.70 13,900 0 0.1
15/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
15/06/2017
3.82
 1,775,056 3.99 3.99 3.78 0 0 0
14/06/2017
3.99
 988,386 3.99 4.03 3.91 0 0 0
13/06/2017
3.99
 735,816 3.99 4.03 3.95 100 0 0.0
12/06/2017
3.99
 884,640 3.91 3.99 3.91 200 9,700 -0.1
09/06/2017
3.91
 1,096,604 3.91 3.99 3.91 20,100 0 0.2
08/06/2017
3.91
 1,078,297 3.91 4.03 3.87 0 11,400 -0.1
07/06/2017
3.91
 1,674,014 3.80 3.91 3.72 19,700 0 0.2
06/06/2017
3.80
 569,953 3.76 3.80 3.72 10,000 0 0.1
05/06/2017
3.76
 1,092,212 3.72 3.83 3.76 400 4,300 -0.0
02/06/2017
3.72
 1,944,411 3.57 3.80 3.60 10,400 0 0.1
01/06/2017
3.57
 495,350 3.53 3.60 3.49 0 0 0
31/05/2017
3.53
 699,840 3.57 3.60 3.49 100 0 0.0
30/05/2017
3.57
 1,108,780 3.60 3.68 3.53 4,500 0 0.0
29/05/2017
3.60
 1,202,363 3.45 3.68 3.45 100 0 0.0
26/05/2017
3.45
 432,950 3.49 3.57 3.45 0 0 0
25/05/2017
3.49
 899,520 3.49 3.57 3.41 0 3,200 -0.0
24/05/2017
3.49
 986,940 3.45 3.49 3.41 0 0 0
23/05/2017
3.45
 722,190 3.57 3.60 3.45 0 500 -0.0
22/05/2017
3.57
 1,501,708 3.57 3.68 3.53 200 2,500 -0.0
19/05/2017
3.57
 1,700,302 3.60 3.64 3.45 300 129,500 -1.2
18/05/2017
3.60
 1,243,170 3.76 3.83 3.60 900 0 0.0
17/05/2017
3.76
 1,088,950 3.87 3.87 3.68 200 1,000 -0.0
16/05/2017
3.87
 1,866,271 3.95 4.10 3.83 30,000 1,300 0.3
15/05/2017
3.95
 3,461,710 3.68 4.03 3.60 5,200 0 0.1
12/05/2017
3.68
 1,005,620 3.64 3.72 3.60 500 5,000 -0.0
11/05/2017
3.64
 1,979,330 3.72 4.03 3.64 0 37,000 -0.4
10/05/2017
3.72
 4,583,470 3.41 3.72 3.45 105,100 0 1.0
09/05/2017
3.41
 1,079,000 3.37 3.49 3.37 100 0 0.0
08/05/2017
3.37
 1,583,030 3.26 3.57 3.26 500 290,900 -2.5
05/05/2017
3.26
 205,800 3.30 3.30 3.22 0 1,200 -0.0
04/05/2017
3.30
 605,060 3.22 3.30 3.22 143,100 84,100 0.5
03/05/2017
3.22
 123,300 3.26 3.30 3.18 2,000 0 0.0
28/04/2017
3.26
 52,600 3.26 3.30 3.22 10,000 0 0.1
27/04/2017
3.26
 947,905 3.30 3.41 3.22 200 430,000 -3.7
26/04/2017
3.30
 348,660 3.14 3.30 3.18 100,000 0 0.8
25/04/2017
3.14
 127,808 3.22 3.22 3.11 0 0 0
24/04/2017
3.22
 96,000 3.22 3.22 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |