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)
16/11/2018
5.51
 71,160 5.61 5.66 5.51 0 0 0
15/11/2018
5.61
 166,365 5.71 5.71 5.37 0 0 0
14/11/2018
5.71
 158,985 6.00 6.05 5.71 0 0 0
13/11/2018
6.00
 201,610 6.20 6.20 5.66 0 1,000 0.0
12/11/2018
6.20
 49,250 6.25 6.25 5.95 0 0 0
09/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2018
6.25
 52,660 6.25 6.54 6.15 0 0 0
08/11/2018
6.25
 236,750 6.25 6.29 6.16 0 0 0
07/11/2018
6.25
 107,800 6.25 6.25 6.07 0 43,200 -0.6
06/11/2018
6.25
 126,067 6.20 6.25 6.11 0 0 0
05/11/2018
6.20
 66,450 6.16 6.20 6.07 700 0 0.0
02/11/2018
6.16
 76,035 6.02 6.16 6.02 100 1,200 0.0
01/11/2018
6.02
 84,841 6.20 6.25 6.02 0 0 0
31/10/2018
6.20
 173,794 6.11 6.20 6.11 1,100 0 0.0
30/10/2018
6.11
 110,166 5.97 6.20 5.97 0 0 0
29/10/2018
5.97
 155,835 6.07 6.16 5.97 0 0 0
26/10/2018
6.07
 218,305 6.47 6.52 6.07 0 0 0
25/10/2018
6.47
 167,055 6.29 6.47 5.88 0 0 0
24/10/2018
6.29
 518,090 6.74 6.74 6.16 0 0 0
23/10/2018
6.74
 430,829 7.11 7.11 6.43 0 0 0
22/10/2018
7.11
 274,810 7.11 7.15 6.88 0 0 0
19/10/2018
7.11
 438,070 6.97 7.15 6.83 500 17,600 -0.3
18/10/2018
6.97
 396,690 6.93 7.06 6.79 0 0 0
17/10/2018
6.93
 199,484 7.02 7.15 6.93 0 1,600 0.0
16/10/2018
7.02
 212,200 7.02 7.11 6.93 100 8,400 -0.1
15/10/2018
7.02
 225,810 7.20 7.24 6.97 2,000 3,000 0.0
12/10/2018
7.20
 249,070 6.83 7.29 6.79 0 0 0
11/10/2018
6.83
 462,512 7.29 7.29 6.79 0 0 0
10/10/2018
7.29
 438,370 7.06 7.33 7.06 0 2,000 0.0
09/10/2018
7.06
 135,277 7.15 7.20 7.02 0 0 0
08/10/2018
7.15
 358,390 7.33 7.33 7.06 0 0 0
05/10/2018
7.33
 363,380 7.38 7.42 7.15 0 0 0
04/10/2018
7.38
 634,628 6.97 7.42 7.02 0 0 0
03/10/2018
6.97
 274,499 6.97 7.06 6.88 0 0 0
02/10/2018
6.97
 552,788 7.11 7.20 6.97 11,000 46 0.2
01/10/2018
7.11
 988,210 7.02 7.38 7.02 0 88,609 -1.4
28/09/2018
7.02
 529,369 7.15 7.33 6.97 1,000 5,925 -0.1
27/09/2018
7.15
 929,089 6.61 7.15 6.61 0 0 0
26/09/2018
6.61
 390,515 6.47 6.61 6.38 0 4,000 -0.1
25/09/2018
6.47
 273,100 6.38 6.52 6.34 0 0 0
24/09/2018
6.38
 428,440 6.52 6.52 6.34 0 2,100 0.0
21/09/2018
6.52
 468,686 6.61 6.70 6.43 0 0 0
20/09/2018
6.61
 336,480 6.61 6.70 6.56 0 0 0
19/09/2018
6.61
 525,644 6.65 6.83 6.61 2,100 1,300 0.0
18/09/2018
6.65
 380,690 6.56 6.65 6.47 0 0 0
17/09/2018
6.56
 340,295 6.65 6.65 6.43 0 0 0
14/09/2018
6.65
 206,545 6.65 6.70 6.56 0 0 0
13/09/2018
6.65
 498,983 6.43 6.74 6.34 0 0 0
12/09/2018
6.43
 276,074 6.52 6.61 6.38 400 0 0.0
11/09/2018
6.52
 333,299 6.38 6.56 6.25 0 0 0
10/09/2018
6.38
 219,429 6.38 6.43 6.29 0 0 0
07/09/2018
6.38
 268,245 6.47 6.56 6.29 100 0 0.0
06/09/2018
6.47
 801,161 6.16 6.65 6.11 0 130,760 -1.8
05/09/2018
6.16
 759,901 6.07 6.25 6.02 0 446,985 -6.2
04/09/2018
6.07
 617,338 5.97 6.25 5.97 0 317,700 -4.4
31/08/2018
5.97
 121,877 6.20 6.20 5.97 100 1,500 0.0
30/08/2018
6.20
 99,000 6.20 6.25 6.11 0 600 0.0
29/08/2018
6.20
 287,993 6.25 6.25 6.16 0 109,700 -1.5
28/08/2018
6.25
 288,090 6.11 6.25 6.07 0 67,600 -0.9
27/08/2018
6.11
 225,300 6.07 6.20 6.07 0 0 0
24/08/2018
6.07
 76,060 6.02 6.11 5.97 0 0 0
23/08/2018
6.02
 50,600 6.11 6.11 5.97 0 2,900 0.0
22/08/2018
6.11
 37,000 6.07 6.16 6.07 0 0 0
21/08/2018
6.07
 134,330 6.07 6.11 6.02 0 8,000 -0.1
20/08/2018
6.07
 195,448 5.97 6.16 5.97 0 5,000 -0.1
17/08/2018
5.97
 90,400 6.02 6.11 5.93 0 4,500 -0.1
16/08/2018
6.02
 61,510 5.93 6.02 5.84 0 0 0
15/08/2018
5.93
 103,910 5.97 6.02 5.88 0 0 0
14/08/2018
5.97
 114,624 5.97 6.11 5.93 0 0 0
13/08/2018
5.97
 71,903 5.97 6.07 5.88 0 0 0
10/08/2018
5.97
 100,280 6.11 6.11 5.93 0 0 0
09/08/2018
6.11
 73,900 6.02 6.16 5.88 100 0 0.0
08/08/2018
6.02
 98,400 6.11 6.16 5.88 0 0 0
07/08/2018
6.11
 124,060 6.25 6.47 6.11 0 24,500 -0.3
06/08/2018
6.25
 272,020 6.47 6.52 6.25 0 0 0
03/08/2018
6.47
 497,775 6.29 6.52 6.25 13,270 0 0.2
02/08/2018
6.29
 23,600 6.34 6.34 6.25 0 0 0
01/08/2018
6.34
 72,600 6.43 6.43 6.25 0 0 0
31/07/2018
6.43
 148,410 6.47 6.56 6.29 900 0 0.0
30/07/2018
6.47
 121,100 6.47 6.70 6.34 700 0 0.0
27/07/2018
6.47
 335,295 6.29 6.56 6.25 0 0 0
26/07/2018
6.29
 94,410 6.34 6.52 6.25 0 0 0
25/07/2018
6.34
 36,161 6.38 6.47 6.20 0 1,200 0.0
24/07/2018
6.38
 46,529 6.52 6.52 6.20 1,000 0 0.0
23/07/2018
6.52
 61,540 6.56 6.65 6.29 200 3,800 -0.1
20/07/2018
6.56
 71,120 6.61 6.61 6.25 0 0 0
19/07/2018
6.61
 241,643 6.25 6.74 6.34 0 0 0
18/07/2018
6.25
 184,859 5.79 6.34 5.79 100 600 0.0
17/07/2018
5.79
 240,150 5.79 5.97 5.75 0 20,200 -0.3
16/07/2018
5.79
 100,200 6.11 6.25 5.79 0 0 0
13/07/2018
6.11
 80,200 5.79 6.16 5.79 0 5,300 -0.1
12/07/2018
5.79
 146,700 5.93 6.07 5.79 400 0 0.0
11/07/2018
5.93
 37,270 6.07 6.07 5.88 0 0 0
10/07/2018
6.07
 42,300 5.97 6.16 5.84 100 0 0.0
09/07/2018
5.97
 70,530 5.88 6.16 5.84 100 0 0.0
06/07/2018
5.88
 117,620 5.79 6.16 5.75 0 0 0
05/07/2018
5.79
 177,901 5.88 6.20 5.75 100 0 0.0
04/07/2018
5.88
 176,600 5.70 6.07 5.61 1,700 0 0.0
03/07/2018
5.70
 145,369 5.84 5.88 5.66 300 18,200 -0.2
02/07/2018
5.84
 215,100 5.93 6.07 5.61 200 2,600 0.0
29/06/2018
5.93
 296,700 6.11 6.25 5.70 3,300 0 0.0

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