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)
14/08/2019
8.48
 452,775 8.52 8.66 8.38 0 0 0
13/08/2019
8.48
 1,208,574 8.76 8.81 8.34 2,000 0 0.0
12/08/2019
8.71
 536,818 8.71 8.81 8.66 2,000 0 0.0
09/08/2019
8.71
 682,948 8.66 8.85 8.57 1,900 0 0.0
08/08/2019
8.66
 466,620 8.76 8.76 8.57 100 0 0.0
07/08/2019
8.76
 453,604 8.62 8.76 8.48 0 0 0
06/08/2019
8.62
 1,498,691 8.24 8.76 8.19 600 0 0.0
05/08/2019
8.34
 933,242 8.24 8.38 8.15 0 0 0
02/08/2019
8.24
 475,765 8.19 8.24 8.05 0 0 0
01/08/2019
8.24
 710,617 8.15 8.24 8.05 0 0 0
31/07/2019
8.15
 952,136 7.91 8.19 7.86 0 0 0
30/07/2019
7.91
 901,041 8.05 8.10 7.91 0 0 0
29/07/2019
8.05
 450,480 8.19 8.24 8.05 0 0 0
26/07/2019
8.19
 404,360 8.29 8.29 8.15 0 0 0
25/07/2019
8.29
 1,451,225 8.05 8.34 8.05 200 0 0.0
24/07/2019
8.05
 1,084,949 8.01 8.19 7.96 0 0 0
23/07/2019
7.96
 644,800 7.86 7.96 7.82 0 0 0
22/07/2019
7.86
 518,500 7.91 7.91 7.86 0 0 0
19/07/2019
7.91
 1,272,886 8.01 8.01 7.86 66,600 0 1.1
18/07/2019
7.91
 977,831 8.01 8.05 7.91 200 0 0.0
17/07/2019
8.01
 609,345 8.15 8.19 8.01 200 0 0.0
16/07/2019
8.15
 1,614,056 7.91 8.19 7.86 0 0 0
15/07/2019
7.86
 1,980,183 7.77 7.96 7.72 0 0 0
12/07/2019
7.77
 616,115 7.77 7.86 7.72 0 0 0
11/07/2019
7.77
 916,910 7.86 7.86 7.72 200 0 0.0
10/07/2019
7.86
 1,519,065 7.68 8.01 7.63 0 0 0
09/07/2019
7.68
 496,665 7.63 7.68 7.58 0 0 0
08/07/2019
7.72
 870,310 7.68 7.77 7.53 0 0 0
05/07/2019
7.77
 356,037 7.77 7.77 7.68 0 1,000 0.0
04/07/2019
7.77
 585,271 7.53 7.77 7.53 0 0 0
03/07/2019
7.53
 1,002,554 7.49 7.68 7.39 0 1,045 0.0
02/07/2019
7.49
 2,994,180 7.77 7.77 7.44 500 862,500 -13.9
01/07/2019
7.82
 504,192 7.68 7.86 7.68 0 0 0
28/06/2019
7.77
 1,264,227 7.77 7.77 7.63 0 368,100 -6.0
27/06/2019
7.77
 1,358,495 7.86 7.91 7.72 0 0 0
26/06/2019
7.86
 742,752 7.77 7.86 7.72 0 36,700 -0.6
25/06/2019
7.82
 958,027 7.91 8.05 7.77 0 0 0
24/06/2019
7.91
 874,187 7.91 7.96 7.77 200 0 0.0
21/06/2019
7.91
 995,200 7.72 7.91 7.68 0 0 0
20/06/2019
7.82
 819,516 7.82 7.82 7.63 0 0 0
19/06/2019
7.82
 1,233,372 8.01 8.01 7.53 0 0 0
18/06/2019
7.63
 2,764,936 6.97 7.63 6.97 0 0 0
17/06/2019
6.97
 824,270 6.88 7.02 6.88 0 0 0
14/06/2019
6.88
 303,948 6.92 7.02 6.88 0 0 0
13/06/2019
6.92
 293,471 6.97 6.97 6.88 0 0 0
12/06/2019
6.97
 507,930 7.02 7.11 6.92 0 0 0
11/06/2019
7.06
 461,669 7.02 7.11 7.02 100 0 0.0
10/06/2019
7.02
 599,130 7.11 7.16 6.97 0 0 0
07/06/2019
7.11
 886,474 6.88 7.16 6.83 0 0 0
06/06/2019
6.83
 601,718 6.83 6.88 6.73 0 0 0
05/06/2019
6.83
 486,860 6.97 7.06 6.83 0 0 0
04/06/2019
6.92
 582,260 6.83 6.97 6.78 0 0 0
03/06/2019
6.78
 844,624 6.73 6.83 6.73 0 0 0
31/05/2019
6.78
 1,087,630 6.78 6.92 6.78 0 0 0
30/05/2019
6.78
 674,283 6.83 6.97 6.73 0 0 0
29/05/2019
6.83
 1,364,014 6.92 6.92 6.73 0 0 0
28/05/2019
6.92
 1,172,471 7.16 7.25 6.88 0 0 0
27/05/2019
7.16
 675,809 7.11 7.16 7.02 0 0 0
24/05/2019
7.11
 1,140,290 6.92 7.21 6.83 0 0 0
23/05/2019
6.92
 1,916,704 6.83 6.92 6.59 0 0 0
22/05/2019
7.02
 2,196,296 7.11 7.21 6.97 0 0 0
21/05/2019
7.30
 614,929 7.21 7.30 7.11 0 0 0
20/05/2019
7.21
 2,181,118 6.97 7.35 6.83 0 100 0.0
17/05/2019
7.02
 1,268,841 6.69 7.06 6.59 33,800 0 0.5
16/05/2019
6.69
 939,850 6.69 6.78 6.59 0 0 0
15/05/2019
6.73
 1,140,774 6.59 6.83 6.59 0 0 0
14/05/2019
6.64
 2,506,035 6.03 6.64 6.03 0 320,700 -4.4
13/05/2019
6.17
 694,055 6.17 6.22 6.12 0 244,000 -3.2
10/05/2019
6.17
 439,310 6.03 6.17 5.98 0 60,000 -0.8
09/05/2019
5.98
 343,910 6.07 6.07 5.93 0 0 0
08/05/2019
6.07
 969,015 6.07 6.12 5.98 0 0 0
07/05/2019
6.12
 1,203,628 6.12 6.22 6.07 0 452,100 -5.9
06/05/2019
6.07
 454,560 6.07 6.17 6.03 0 20,000 -0.3
03/05/2019
6.22
 264,435 6.17 6.22 6.12 0 0 0
02/05/2019
6.22
 1,170,185 6.03 6.26 6.03 0 24,700 -0.3
26/04/2019
5.98
 213,624 5.89 6.03 5.89 0 0 0
25/04/2019
5.89
 581,240 6.03 6.03 5.89 0 0 0
24/04/2019
6.03
 818,833 5.75 6.03 5.75 0 0 0
23/04/2019
5.79
 316,680 5.89 5.89 5.75 0 0 0
22/04/2019
5.89
 352,880 5.84 5.98 5.79 1,000 0 0.0
19/04/2019
5.84
 383,430 5.84 5.93 5.79 0 0 0
18/04/2019
5.75
 971,650 6.03 6.12 5.75 0 0 0
17/04/2019
6.03
 1,078,650 6.31 6.31 6.03 0 0 0
16/04/2019
6.31
 551,773 6.31 6.40 6.17 0 0 0
12/04/2019: Cổ tức tiền mặt tỉ lệ: 6%
12/04/2019
6.31
 936,560 6.50 6.50 6.17 0 0 0
11/04/2019
6.22
 540,230 6.35 6.35 6.17 100 0 0.0
10/04/2019
6.31
 799,148 6.26 6.35 6.13 0 0 0
09/04/2019
6.26
 899,055 6.53 6.53 6.17 2,000 14,900 -0.2
08/04/2019
6.44
 2,245,390 6.13 6.53 6.13 0 42,300 -0.6
05/04/2019
6.13
 831,905 6.17 6.17 6.04 0 0 0
04/04/2019
6.17
 1,410,430 5.86 6.17 5.86 0 0 0
03/04/2019
5.86
 309,610 5.90 5.95 5.86 0 0 0
02/04/2019
5.90
 324,140 5.95 5.99 5.90 0 0 0
01/04/2019
5.90
 312,140 5.99 5.99 5.86 0 0 0
29/03/2019
5.99
 520,780 5.99 6.13 5.95 7,000 0 0.1
28/03/2019
5.95
 624,902 5.90 5.99 5.86 0 12,900 -0.2
27/03/2019
5.90
 534,530 5.81 5.99 5.81 12,000 0 0.2
26/03/2019
5.86
 312,020 5.90 5.90 5.72 0 0 0
25/03/2019
5.90
 632,209 5.81 5.90 5.72 9 0 0.0
22/03/2019
5.95
 562,101 5.99 5.99 5.81 0 0 0

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