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)
21/09/2016
3.03
 175,420 3.03 3.03 2.99 0 0 0
20/09/2016
3.03
 164,422 3.03 3.03 2.99 0 0 0
19/09/2016
3.03
 95,400 3.03 3.03 2.99 0 0 0
16/09/2016
3.03
 165,200 3.03 3.07 2.99 100 0 0.0
15/09/2016
3.03
 315,700 3.03 3.07 2.99 0 0 0
14/09/2016
3.03
 191,400 3.03 3.07 2.99 0 0 0
13/09/2016
3.03
 152,500 3.07 3.07 3.03 7,000 0 0.1
12/09/2016
3.07
 73,700 3.07 3.07 3.07 0 0 0
09/09/2016
3.07
 144,422 3.11 3.11 3.07 0 0 0
08/09/2016
3.11
 240,600 3.03 3.11 3.03 12,200 0 0.1
07/09/2016
3.03
 121,400 3.07 3.07 3.03 0 0 0
06/09/2016
3.07
 193,200 2.99 3.07 2.99 0 0 0
05/09/2016
2.99
 113,900 3.07 3.07 2.99 0 0 0
01/09/2016
3.07
 137,100 3.07 3.07 3.03 0 0 0
31/08/2016
3.07
 163,900 3.03 3.07 3.03 0 0 0
30/08/2016
3.03
 197,100 3.03 3.07 3.03 0 0 0
29/08/2016
3.03
 88,800 3.11 3.11 3.03 20,200 17,600 0.0
26/08/2016
3.11
 81,600 3.11 3.11 3.07 200 0 0.0
25/08/2016
3.11
 92,400 3.07 3.11 3.03 500 0 0.0
24/08/2016
3.07
 209,512 3.03 3.11 3.03 200 0 0.0
23/08/2016
3.03
 144,400 3.03 3.07 2.99 300 0 0.0
22/08/2016
3.03
 138,300 3.07 3.07 3.03 0 0 0
19/08/2016
3.07
 188,800 3.03 3.11 3.03 500 0 0.0
18/08/2016
3.03
 317,800 3.07 3.07 2.99 100 0 0.0
17/08/2016
3.07
 151,400 3.03 3.07 3.03 200 0 0.0
16/08/2016
3.03
 94,420 3.07 3.07 2.99 100 0 0.0
15/08/2016
3.07
 173,402 3.03 3.07 3.03 200 0 0.0
12/08/2016
3.03
 101,500 3.03 3.07 3.03 0 0 0
11/08/2016
3.03
 223,260 2.95 3.07 2.95 2,000 0 0.0
10/08/2016
2.95
 183,900 2.88 2.99 2.91 100 0 0.0
09/08/2016
2.88
 172,600 2.88 2.95 2.88 0 0 0
08/08/2016
2.88
 140,300 2.91 2.95 2.88 0 0 0
05/08/2016
2.91
 197,464 2.99 3.03 2.88 0 0 0
04/08/2016
2.99
 146,636 2.99 3.07 2.99 0 15,000 -0.1
03/08/2016
2.99
 221,400 2.99 3.07 2.99 300 0 0.0
02/08/2016
2.99
 304,400 3.11 3.11 2.99 30,000 0 0.2
01/08/2016
3.11
 208,600 3.11 3.11 3.07 25,000 0 0.2
29/07/2016
3.11
 289,400 3.07 3.11 3.07 0 0 0
28/07/2016
3.07
 182,700 3.14 3.14 3.07 0 0 0
27/07/2016
3.14
 219,500 3.14 3.14 3.11 0 4,000 -0.0
26/07/2016
3.14
 254,200 3.18 3.18 3.11 0 0 0
25/07/2016
3.18
 284,600 3.18 3.18 3.14 0 0 0
22/07/2016
3.18
 252,100 3.22 3.22 3.11 0 0 0
21/07/2016
3.22
 237,800 3.26 3.26 3.22 0 0 0
20/07/2016
3.26
 530,510 3.26 3.37 3.22 200 300 -0.0
19/07/2016
3.26
 256,600 3.30 3.30 3.22 0 0 0
18/07/2016
3.30
 352,100 3.30 3.30 3.26 0 193,500 -1.6
15/07/2016
3.30
 180,700 3.26 3.30 3.26 0 0 0
14/07/2016
3.26
 312,300 3.34 3.37 3.26 50,000 0 0.4
13/07/2016
3.34
 194,120 3.30 3.34 3.30 0 0 0
12/07/2016
3.30
 168,600 3.30 3.30 3.26 0 0 0
11/07/2016
3.30
 395,300 3.34 3.37 3.26 0 0 0
08/07/2016
3.34
 565,000 3.37 3.45 3.34 100 0 0.0
07/07/2016
3.37
 556,530 3.34 3.45 3.34 500 0 0.0
06/07/2016
3.34
 305,750 3.30 3.34 3.26 0 0 0
05/07/2016
3.30
 569,630 3.34 3.34 3.26 0 0 0
04/07/2016
3.34
 336,200 3.30 3.37 3.30 0 0 0
01/07/2016
3.30
 467,310 3.26 3.34 3.26 0 0 0
30/06/2016
3.26
 318,150 3.22 3.30 3.18 62,000 0 0.5
29/06/2016
3.22
 533,200 3.26 3.30 3.18 300 0 0.0
28/06/2016
3.26
 169,150 3.22 3.26 3.22 0 0 0
27/06/2016
3.22
 349,900 3.18 3.22 3.14 0 0 0
24/06/2016
3.18
 1,218,160 3.37 3.37 3.07 65,600 0 0.5
23/06/2016
3.37
 314,420 3.37 3.41 3.34 0 0 0
22/06/2016
3.37
 618,800 3.34 3.45 3.26 0 0 0
21/06/2016
3.34
 759,000 3.34 3.49 3.34 0 0 0
20/06/2016
3.34
 223,920 3.34 3.37 3.30 0 0 0
17/06/2016
3.34
 520,200 3.45 3.53 3.34 10,000 0 0.1
16/06/2016
3.45
 731,300 3.53 3.53 3.41 0 182,400 -1.7
15/06/2016
3.53
 309,950 3.60 3.60 3.49 0 0 0
14/06/2016
3.60
 954,338 3.49 3.60 3.45 80,000 0 0.7
13/06/2016
3.49
 1,124,600 3.41 3.57 3.41 277,200 0 2.5
10/06/2016
3.41
 527,800 3.49 3.49 3.41 0 0 0
09/06/2016
3.49
 1,094,588 3.30 3.49 3.26 15,100 0 0.1
08/06/2016
3.30
 496,800 3.30 3.34 3.26 45,000 0 0.4
07/06/2016
3.30
 342,200 3.34 3.37 3.26 4,100 23,000 -0.2
06/06/2016
3.34
 731,160 3.30 3.37 3.26 200 148,000 -1.3
03/06/2016
3.30
 1,027,170 3.14 3.30 3.11 20,000 226,000 -1.7
02/06/2016
3.14
 135,000 3.14 3.18 3.11 25,000 29,400 -0.0
01/06/2016
3.14
 96,846 3.18 3.22 3.14 0 0 0
31/05/2016
3.18
 433,800 3.11 3.22 3.07 22,000 40,000 -0.1
30/05/2016
3.11
 97,900 3.11 3.11 3.07 0 900 -0.0
27/05/2016
3.11
 87,700 3.11 3.11 3.07 0 0 0
26/05/2016
3.11
 124,200 3.11 3.14 3.07 0 30,000 -0.2
25/05/2016
3.11
 152,100 3.11 3.11 3.07 0 44,200 -0.4
24/05/2016
3.11
 70,800 3.11 3.11 3.07 0 6,500 -0.1
23/05/2016
3.11
 67,400 3.07 3.11 3.07 11,300 11,300 0
20/05/2016
3.07
 236,000 3.11 3.14 3.07 0 94,600 -0.8
19/05/2016
3.11
 415,820 3.18 3.18 3.07 300 315,800 -2.6
18/05/2016
3.18
 163,116 3.18 3.22 3.14 0 0 0
17/05/2016
3.18
 123,100 3.22 3.22 3.14 100 0 0.0
16/05/2016
3.22
 102,400 3.22 3.22 3.18 2,000 0 0.0
13/05/2016
3.22
 141,100 3.14 3.22 3.14 0 0 0
12/05/2016
3.14
 287,300 3.18 3.22 3.14 0 5,000 -0.0
11/05/2016
3.18
 288,006 3.11 3.26 3.11 0 0 0
10/05/2016
3.11
 325,600 3.07 3.18 3.07 5,000 0 0.0
09/05/2016
3.07
 107,550 3.07 3.11 3.07 0 0 0
06/05/2016
3.07
 586,600 3.11 3.11 3.07 1,500 440,000 -3.5
05/05/2016
3.11
 169,806 3.22 3.22 3.11 0 0 0
04/05/2016
3.22
 123,700 3.18 3.22 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |