Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/03/2019	5.99	415,710	6.17	6.17	5.99	0	0	0
20/03/2019	6.13	553,820	6.17	6.22	6.04	0	25,900	-0.3
19/03/2019	6.26	550,251	6.17	6.44	6.08	0	0	0
18/03/2019	6.17	438,255	6.17	6.22	6.08	2,000	0	0.0
15/03/2019	6.17	1,213,965	6.35	6.44	6.08	0	0	0
14/03/2019	6.44	779,954	6.44	6.58	6.35	0	135,000	-2.0
13/03/2019	6.44	626,512	6.53	6.53	6.26	0	100	0.0
12/03/2019	6.44	1,046,416	6.40	6.58	6.31	25,900	80,000	-0.8
11/03/2019	6.31	665,230	5.99	6.35	5.99	0	0	0
08/03/2019	5.99	848,901	5.99	6.04	5.81	0	4,300	-0.1
07/03/2019	6.08	886,194	6.04	6.22	5.95	0	0	0
06/03/2019	6.17	673,970	6.31	6.44	6.04	0	225	0.0
05/03/2019	6.31	672,586	6.13	6.53	5.95	0	13,100	-0.2
04/03/2019	5.95	1,327,129	5.41	5.95	5.41	0	0	0
01/03/2019	5.41	103,500	5.32	5.41	5.32	0	0	0
28/02/2019	5.41	133,842	5.41	5.41	5.27	0	0	0
27/02/2019	5.41	40,260	5.36	5.41	5.36	0	0	0
26/02/2019	5.45	120,700	5.36	5.45	5.27	0	0	0
25/02/2019	5.36	182,660	5.50	5.50	5.36	0	0	0
22/02/2019	5.50	122,215	5.41	5.50	5.36	0	3,400	0.0
21/02/2019	5.50	99,910	5.50	5.50	5.41	0	0	0
20/02/2019	5.45	108,020	5.59	5.59	5.41	0	0	0
19/02/2019	5.59	119,875	5.63	5.63	5.41	0	0	0
18/02/2019	5.54	77,379	5.50	5.59	5.50	0	0	0
15/02/2019	5.50	83,510	5.63	5.63	5.50	0	4,900	-0.1
14/02/2019	5.63	119,215	5.72	5.72	5.45	0	0	0
13/02/2019	5.72	78,150	5.72	5.72	5.54	0	0	0
12/02/2019	5.59	113,005	5.72	5.77	5.59	0	0	0
11/02/2019	5.81	88,814	5.63	5.81	5.45	0	0	0
01/02/2019	5.72	146,800	5.27	5.72	5.23	0	0	0
31/01/2019	5.23	109,420	5.18	5.27	5.18	0	0	0
30/01/2019	5.14	51,500	5.14	5.18	5.09	0	0	0
29/01/2019	5.18	86,150	5.14	5.18	5.09	0	0	0
28/01/2019	5.18	59,300	5.09	5.18	5.09	0	0	0
25/01/2019	5.18	292,711	5.09	5.18	5.04	0	216,331	-2.4
24/01/2019	5.14	191,440	5.14	5.18	5.09	0	75,000	-0.9
23/01/2019	5.18	181,890	5.27	5.27	5.09	0	48,000	-0.6
22/01/2019	5.27	157,620	5.23	5.27	5.14	0	127,000	-1.5
21/01/2019	5.27	60,615	5.32	5.32	5.23	0	19,000	-0.2
18/01/2019	5.32	29,100	5.23	5.32	5.23	0	3,900	0.0
17/01/2019	5.32	85,878	5.23	5.32	5.18	0	13,100	-0.2
16/01/2019	5.23	34,725	5.27	5.32	5.23	0	100	0.0
15/01/2019	5.32	98,200	5.32	5.36	5.27	0	8,500	-0.1
14/01/2019	5.36	56,910	5.32	5.36	5.32	0	14,000	-0.2
11/01/2019	5.41	53,500	5.36	5.41	5.27	0	0	0
10/01/2019	5.41	39,100	5.32	5.41	5.27	0	0	0
09/01/2019	5.41	74,600	5.41	5.45	5.32	0	0	0
08/01/2019	5.41	119,000	5.41	5.50	5.32	0	0	0
07/01/2019	5.54	115,650	5.41	5.54	5.32	0	0	0
04/01/2019	5.41	119,800	5.27	5.41	5.23	0	0	0
03/01/2019	5.32	187,900	5.36	5.36	5.18	0	0	0
02/01/2019	5.36	123,100	5.36	5.36	5.23	0	0	0
28/12/2018	5.27	74,494	5.36	5.36	5.27	0	0	0
27/12/2018	5.36	84,580	5.50	5.50	5.32	0	0	0
26/12/2018	5.50	160,650	5.50	5.54	5.32	0	0	0
25/12/2018	5.50	160,430	5.36	5.50	5.14	0	0	0
24/12/2018	5.50	257,447	5.63	5.63	5.23	1,500	0	0.0
21/12/2018	5.63	148,798	5.32	5.63	5.27	0	9,400	-0.1
20/12/2018	5.36	63,100	5.41	5.41	5.27	0	0	0
19/12/2018	5.41	153,555	5.32	5.41	5.23	0	0	0
18/12/2018	5.27	160,550	5.32	5.32	5.14	0	0	0
17/12/2018	5.32	267,560	5.45	5.45	5.32	1,000	0	0.0
14/12/2018	5.50	107,928	5.54	5.54	5.41	0	200	0.0
13/12/2018	5.54	266,055	5.54	5.59	5.45	0	18,000	-0.2
12/12/2018	5.45	315,060	5.41	5.54	5.41	900	0	0.0
11/12/2018	5.41	164,370	5.54	5.59	5.41	0	1,800	0.0
10/12/2018	5.59	150,415	5.54	5.63	5.50	0	24,200	-0.3
07/12/2018	5.63	228,630	5.45	5.68	5.36	150,600	0	1.9
06/12/2018	5.50	170,290	5.54	5.54	5.32	0	0	0
05/12/2018	5.59	64,345	5.41	5.59	5.41	0	0	0
04/12/2018	5.63	66,100	5.54	5.68	5.45	0	0	0
03/12/2018	5.63	184,850	5.45	5.63	5.36	6,600	0	0.1
30/11/2018	5.41	96,610	5.41	5.41	5.23	0	0	0
29/11/2018	5.45	76,640	5.36	5.45	5.32	10,000	0	0.1
28/11/2018	5.32	118,897	5.41	5.41	5.23	0	0	0
27/11/2018	5.41	79,532	5.27	5.41	5.27	27,000	0	0.3
26/11/2018	5.32	106,408	5.36	5.36	5.18	35,000	0	0.4
23/11/2018	5.36	137,700	5.32	5.41	5.27	73,100	0	0.9
22/11/2018	5.32	56,930	5.27	5.32	5.23	0	0	0
21/11/2018	5.32	228,924	5.18	5.32	4.95	0	163,224	-1.8
20/11/2018	5.32	78,236	5.27	5.32	5.18	1,000	0	0.0
19/11/2018	5.27	97,064	5.09	5.36	5.09	0	0	0
16/11/2018	5.09	71,160	5.23	5.23	5.09	0	0	0
15/11/2018	5.18	166,365	5.27	5.27	4.95	0	0	0
14/11/2018	5.27	158,985	5.50	5.59	5.27	0	0	0
13/11/2018	5.54	201,610	5.59	5.72	5.23	0	1,000	0.0
12/11/2018	5.72	49,250	5.59	5.72	5.50	0	0	0
09/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2018	5.77	52,660	6.04	6.04	5.68	0	0	0
08/11/2018	5.77	236,750	5.72	5.81	5.68	0	0	0
07/11/2018	5.77	107,800	5.77	5.77	5.60	0	43,200	-0.6
06/11/2018	5.77	126,067	5.72	5.77	5.64	0	0	0
05/11/2018	5.72	66,450	5.72	5.72	5.60	700	0	0.0
02/11/2018	5.68	76,035	5.56	5.68	5.56	100	1,200	0.0
01/11/2018	5.56	84,841	5.77	5.77	5.56	0	0	0
31/10/2018	5.72	173,794	5.68	5.72	5.64	1,100	0	0.0
30/10/2018	5.64	110,166	5.52	5.72	5.52	0	0	0
29/10/2018	5.52	155,835	5.68	5.68	5.52	0	0	0
26/10/2018	5.60	218,305	5.97	6.02	5.60	0	0	0
25/10/2018	5.97	167,055	5.64	5.97	5.43	0	0	0
24/10/2018	5.81	518,090	6.18	6.18	5.68	0	0	0

Page:
<<
19
20
21
>>

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

CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

THỐNG KÊ GIAO DỊCH