CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

9
0.40
(4.65%)
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
(2026-08-19) 		-0.10 -1.15% 2,139,700 6,690 0.0
8.40
11.40
9
2 tháng
(2026-07-20) 		-1.10 -11.34% 5,760,100 790 0.0
8.40
11.40
9
3 tháng
(2026-06-22) 		-2.20 -20.37% 9,297,200 -10 0.0
8.40
11.40
9
6 tháng
(2026-03-23) 		-1.30 -13.13% 20,805,800 -71,710 -0.8
8.40
11.50
9
12 tháng
(2025-09-23) 		-3.80 -30.65% 56,804,200 -223,110 -2.6
8.40
13.90
9
24 tháng
(2024-09-30) 		-0.12 -1.33% 138,223,031 -438,732 -4.1
6.73
14.10
9
36 tháng
(2023-10-04) 		-0.97 -10.12% 209,030,435 -438,795 -3.3
6.54
14.10
9
60 tháng
(2021-10-14) 		-9.38 -52.17% 640,878,311 344,676 11.7
5.49
22.16
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
6.53
 1,078,650 6.84 6.84 6.53 0 0 0
16/04/2019
6.84
 551,773 6.84 6.94 6.68 0 0 0
12/04/2019: Cổ tức tiền mặt tỉ lệ: 6%
12/04/2019
6.84
 936,560 6.73 7.04 6.68 0 0 0
11/04/2019
6.73
 540,230 6.83 6.88 6.69 100 0 0.0
10/04/2019
6.83
 799,148 6.78 6.88 6.64 0 0 0
09/04/2019
6.78
 899,055 6.98 7.08 6.69 2,000 14,900 -0.2
08/04/2019
6.98
 2,245,390 6.64 7.08 6.64 0 42,300 -0.6
05/04/2019
6.64
 831,905 6.69 6.69 6.54 0 0 0
04/04/2019
6.69
 1,410,430 6.34 6.69 6.34 0 0 0
03/04/2019
6.34
 309,610 6.39 6.44 6.34 0 0 0
02/04/2019
6.39
 324,140 6.39 6.49 6.39 0 0 0
01/04/2019
6.39
 312,140 6.49 6.49 6.34 0 0 0
29/03/2019
6.49
 520,780 6.44 6.64 6.44 7,000 0 0.1
28/03/2019
6.44
 624,902 6.39 6.49 6.34 0 12,900 -0.2
27/03/2019
6.39
 534,530 6.34 6.49 6.29 12,000 0 0.2
26/03/2019
6.34
 312,020 6.39 6.39 6.20 0 0 0
25/03/2019
6.39
 632,209 6.44 6.44 6.20 9 0 0.0
22/03/2019
6.44
 562,101 6.49 6.49 6.29 0 0 0
21/03/2019
6.49
 415,710 6.64 6.69 6.49 0 0 0
20/03/2019
6.64
 553,820 6.78 6.78 6.54 0 25,900 -0.3
19/03/2019
6.78
 550,251 6.69 6.98 6.59 0 0 0
18/03/2019
6.69
 438,255 6.69 6.73 6.59 2,000 0 0.0
15/03/2019
6.69
 1,213,965 6.98 6.98 6.59 0 0 0
14/03/2019
6.98
 779,954 6.98 7.12 6.88 0 135,000 -2.0
13/03/2019
6.98
 626,512 6.98 7.08 6.78 0 100 0.0
12/03/2019
6.98
 1,046,416 6.83 7.12 6.83 25,900 80,000 -0.8
11/03/2019
6.83
 665,230 6.49 6.88 6.49 0 0 0
08/03/2019
6.49
 848,901 6.59 6.59 6.29 0 4,300 -0.1
07/03/2019
6.59
 886,194 6.69 6.73 6.44 0 0 0
06/03/2019
6.69
 673,970 6.83 6.98 6.54 0 225 0.0
05/03/2019
6.83
 672,586 6.44 7.08 6.44 0 13,100 -0.2
04/03/2019
6.44
 1,327,129 5.86 6.44 5.86 0 0 0
01/03/2019
5.86
 103,500 5.86 5.86 5.76 0 0 0
28/02/2019
5.86
 133,842 5.86 5.86 5.71 0 0 0
27/02/2019
5.86
 40,260 5.90 5.90 5.81 0 0 0
26/02/2019
5.90
 120,700 5.81 5.90 5.71 0 0 0
25/02/2019
5.81
 182,660 5.95 5.95 5.81 0 0 0
22/02/2019
5.95
 122,215 5.95 5.95 5.81 0 3,400 0.0
21/02/2019
5.95
 99,910 5.90 5.95 5.86 0 0 0
20/02/2019
5.90
 108,020 6.05 6.05 5.86 0 0 0
19/02/2019
6.05
 119,875 6.00 6.10 5.86 0 0 0
18/02/2019
6.00
 77,379 5.95 6.05 5.95 0 0 0
15/02/2019
5.95
 83,510 6.10 6.10 5.95 0 4,900 -0.1
14/02/2019
6.10
 119,215 6.20 6.20 5.90 0 0 0
13/02/2019
6.20
 78,150 6.05 6.20 6.00 0 0 0
12/02/2019
6.05
 113,005 6.29 6.29 6.05 0 0 0
11/02/2019
6.29
 88,814 6.20 6.29 5.90 0 0 0
01/02/2019
6.20
 146,800 5.66 6.20 5.66 0 0 0
31/01/2019
5.66
 109,420 5.56 5.71 5.61 0 0 0
30/01/2019
5.56
 51,500 5.61 5.61 5.51 0 0 0
29/01/2019
5.61
 86,150 5.61 5.61 5.51 0 0 0
28/01/2019
5.61
 59,300 5.61 5.61 5.51 0 0 0
25/01/2019
5.61
 292,711 5.56 5.61 5.47 0 216,331 -2.4
24/01/2019
5.56
 191,440 5.61 5.61 5.51 0 75,000 -0.9
23/01/2019
5.61
 181,890 5.71 5.71 5.51 0 48,000 -0.6
22/01/2019
5.71
 157,620 5.71 5.71 5.56 0 127,000 -1.5
21/01/2019
5.71
 60,615 5.76 5.76 5.66 0 19,000 -0.2
18/01/2019
5.76
 29,100 5.76 5.76 5.66 0 3,900 0.0
17/01/2019
5.76
 85,878 5.66 5.76 5.61 0 13,100 -0.2
16/01/2019
5.66
 34,725 5.76 5.76 5.66 0 100 0.0
15/01/2019
5.76
 98,200 5.81 5.81 5.71 0 8,500 -0.1
14/01/2019
5.81
 56,910 5.86 5.86 5.76 0 14,000 -0.2
11/01/2019
5.86
 53,500 5.86 5.86 5.71 0 0 0
10/01/2019
5.86
 39,100 5.86 5.86 5.71 0 0 0
09/01/2019
5.86
 74,600 5.86 5.90 5.76 0 0 0
08/01/2019
5.86
 119,000 6.00 6.00 5.76 0 0 0
07/01/2019
6.00
 115,650 5.86 6.00 5.76 0 0 0
04/01/2019
5.86
 119,800 5.76 5.86 5.66 0 0 0
03/01/2019
5.76
 187,900 5.81 5.81 5.61 0 0 0
02/01/2019
5.81
 123,100 5.71 5.81 5.66 0 0 0
28/12/2018
5.71
 74,494 5.81 5.81 5.71 0 0 0
27/12/2018
5.81
 84,580 5.95 5.95 5.76 0 0 0
26/12/2018
5.95
 160,650 5.95 6.00 5.76 0 0 0
25/12/2018
5.95
 160,430 5.95 5.95 5.56 0 0 0
24/12/2018
5.95
 257,447 6.10 6.10 5.66 1,500 0 0.0
21/12/2018
6.10
 148,798 5.81 6.10 5.71 0 9,400 -0.1
20/12/2018
5.81
 63,100 5.86 5.86 5.71 0 0 0
19/12/2018
5.86
 153,555 5.71 5.86 5.66 0 0 0
18/12/2018
5.71
 160,550 5.76 5.76 5.56 0 0 0
17/12/2018
5.76
 267,560 5.95 5.95 5.76 1,000 0 0.0
14/12/2018
5.95
 107,928 6.00 6.00 5.86 0 200 0.0
13/12/2018
6.00
 266,055 5.90 6.05 5.90 0 18,000 -0.2
12/12/2018
5.90
 315,060 5.86 6.00 5.86 900 0 0.0
11/12/2018
5.86
 164,370 6.05 6.05 5.86 0 1,800 0.0
10/12/2018
6.05
 150,415 6.10 6.10 5.95 0 24,200 -0.3
07/12/2018
6.10
 228,630 5.95 6.15 5.81 150,600 0 1.9
06/12/2018
5.95
 170,290 6.05 6.05 5.76 0 0 0
05/12/2018
6.05
 64,345 6.10 6.10 5.86 0 0 0
04/12/2018
6.10
 66,100 6.10 6.15 5.90 0 0 0
03/12/2018
6.10
 184,850 5.86 6.10 5.81 6,600 0 0.1
30/11/2018
5.86
 96,610 5.90 5.90 5.66 10,000 0 0.0
29/11/2018
5.90
 76,640 5.76 5.90 5.76 10,000 0 0.1
28/11/2018
5.76
 118,897 5.86 5.86 5.66 0 0 0
27/11/2018
5.86
 79,532 5.76 5.86 5.71 27,000 0 0.3
26/11/2018
5.76
 106,408 5.81 5.81 5.61 35,000 0 0.4
23/11/2018
5.81
 137,700 5.76 5.86 5.71 73,100 0 0.9
22/11/2018
5.76
 56,930 5.76 5.76 5.66 0 0 0
21/11/2018
5.76
 228,924 5.76 5.76 5.37 0 163,224 -1.8
20/11/2018
5.76
 78,236 5.71 5.76 5.61 1,000 0 0.0
19/11/2018
5.71
 97,064 5.51 5.81 5.51 0 0 0

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