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)
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
21/04/2017
3.22
 192,740 3.14 3.22 3.18 84,800 0 0.7
20/04/2017
3.14
 229,284 3.11 3.26 3.14 2,100 0 0.0
19/04/2017
3.11
 72,034 3.18 3.18 3.11 0 29,800 -0.2
18/04/2017
3.18
 206,930 3.14 3.18 3.11 53,600 0 0.4
17/04/2017
3.14
 193,500 3.18 3.26 3.11 400 0 0.0
14/04/2017
3.18
 287,780 3.26 3.26 3.11 300 16,000 -0.1
13/04/2017
3.26
 192,760 3.26 3.26 3.22 900 700 0.0
12/04/2017
3.26
 303,110 3.30 3.30 3.26 0 176,400 -1.5
11/04/2017
3.30
 392,360 3.22 3.30 3.22 45,400 500 0.4
10/04/2017
3.22
 220,980 3.22 3.26 3.18 100 0 0.0
07/04/2017
3.22
 130,300 3.26 3.30 3.18 0 0 0
05/04/2017
3.26
 149,780 3.26 3.34 3.26 40,800 9,800 0.3
04/04/2017
3.26
 203,700 3.22 3.26 3.18 14,600 0 0.1
03/04/2017
3.22
 83,460 3.22 3.26 3.18 100 0 0.0
31/03/2017
3.22
 73,840 3.22 3.26 3.22 200 0 0.0
30/03/2017
3.22
 135,500 3.26 3.26 3.22 0 0 0
29/03/2017
3.26
 206,497 3.18 3.30 3.22 100 0 0.0
28/03/2017
3.18
 226,700 3.26 3.30 3.18 0 0 0
27/03/2017
3.26
 167,180 3.30 3.30 3.26 0 0 0
24/03/2017
3.30
 186,500 3.34 3.34 3.26 0 12,500 -0.1
23/03/2017
3.34
 110,500 3.34 3.34 3.26 200 2,300 -0.0
22/03/2017
3.34
 213,728 3.37 3.41 3.30 1,900 0 0.0
21/03/2017
3.37
 259,630 3.41 3.45 3.34 53,100 14,000 0.3
20/03/2017
3.41
 294,560 3.45 3.53 3.41 11,900 1,260 0.1
17/03/2017
3.45
 328,510 3.41 3.53 3.41 800 0 0.0
16/03/2017
3.41
 525,844 3.30 3.49 3.30 94,900 0 0.8
15/03/2017
3.30
 325,610 3.37 3.45 3.30 3,800 0 0.0
14/03/2017
3.37
 255,586 3.37 3.41 3.37 0 0 0
13/03/2017
3.37
 478,155 3.45 3.49 3.34 100 0 0.0
10/03/2017
3.45
 616,848 3.53 3.53 3.45 100 0 0.0
09/03/2017
3.53
 248,533 3.53 3.57 3.45 0 0 0
08/03/2017
3.53
 1,710,911 3.37 3.64 3.37 2,000 300 0.0
07/03/2017
3.37
 970,028 3.14 3.45 3.14 115,200 0 1.0
06/03/2017
3.14
 173,000 3.11 3.14 3.11 2,000 0 0.0
03/03/2017
3.11
 240,740 3.18 3.18 3.07 0 0 0
02/03/2017
3.18
 183,800 3.18 3.22 3.14 200 0 0.0
01/03/2017
3.18
 176,478 3.14 3.18 3.14 0 0 0
28/02/2017
3.14
 331,120 3.18 3.30 3.14 4,100 0 0.0
27/02/2017
3.18
 109,820 3.26 3.26 3.18 6,800 0 0.1
24/02/2017
3.26
 91,700 3.26 3.34 3.22 200 0 0.0
23/02/2017
3.26
 73,620 3.22 3.30 3.18 2,700 0 0.0
22/02/2017
3.22
 79,083 3.30 3.34 3.18 0 400 -0.0
21/02/2017
3.30
 390,966 3.14 3.37 3.14 9,000 100 0.1
20/02/2017
3.14
 224,000 3.14 3.14 3.11 100 0 0.0
17/02/2017
3.14
 274,900 3.11 3.18 3.11 122,800 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |