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)
22/10/2018
6.56
 274,810 6.56 6.60 6.35 0 0 0
19/10/2018
6.56
 438,070 6.48 6.60 6.31 500 17,600 -0.3
18/10/2018
6.43
 396,690 6.35 6.52 6.27 0 0 0
17/10/2018
6.39
 199,484 6.52 6.60 6.39 0 1,600 0.0
16/10/2018
6.48
 212,200 6.52 6.56 6.39 100 8,400 -0.1
15/10/2018
6.48
 225,810 6.60 6.68 6.43 2,000 3,000 0.0
12/10/2018
6.64
 249,070 6.31 6.73 6.27 0 0 0
11/10/2018
6.31
 462,512 6.52 6.56 6.27 0 0 0
10/10/2018
6.73
 438,370 6.56 6.77 6.52 0 2,000 0.0
09/10/2018
6.52
 135,277 6.60 6.64 6.48 0 0 0
08/10/2018
6.60
 358,390 6.77 6.77 6.52 0 0 0
05/10/2018
6.77
 363,380 6.81 6.85 6.60 0 0 0
04/10/2018
6.81
 634,628 6.48 6.85 6.48 0 0 0
03/10/2018
6.43
 274,499 6.48 6.52 6.35 0 0 0
02/10/2018
6.43
 552,788 6.56 6.64 6.43 11,000 46 0.2
01/10/2018
6.56
 988,210 6.48 6.81 6.48 0 88,609 -1.4
28/09/2018
6.48
 529,369 6.64 6.77 6.43 1,000 5,925 -0.1
27/09/2018
6.60
 929,089 6.10 6.60 6.10 0 0 0
26/09/2018
6.10
 390,515 5.97 6.10 5.89 0 4,000 -0.1
25/09/2018
5.97
 273,100 5.89 6.02 5.85 0 0 0
24/09/2018
5.89
 428,440 5.93 6.02 5.85 0 2,100 0.0
21/09/2018
6.02
 468,686 6.10 6.18 5.93 0 0 0
20/09/2018
6.10
 336,480 6.14 6.18 6.06 0 0 0
19/09/2018
6.10
 525,644 6.14 6.31 6.10 2,100 1,300 0.0
18/09/2018
6.14
 380,690 6.02 6.14 5.97 0 0 0
17/09/2018
6.06
 340,295 6.10 6.10 5.93 0 0 0
14/09/2018
6.14
 206,545 6.14 6.18 6.06 0 0 0
13/09/2018
6.14
 498,983 5.93 6.23 5.85 0 0 0
12/09/2018
5.93
 276,074 6.02 6.10 5.89 400 0 0.0
11/09/2018
6.02
 333,299 5.89 6.06 5.77 0 0 0
10/09/2018
5.89
 219,429 5.89 5.93 5.81 0 0 0
07/09/2018
5.89
 268,245 5.93 6.06 5.81 100 0 0.0
06/09/2018
5.97
 801,161 5.64 6.14 5.64 0 130,760 -1.8
05/09/2018
5.68
 759,901 5.56 5.77 5.56 0 446,985 -6.2
04/09/2018
5.60
 617,338 5.52 5.77 5.52 0 317,700 -4.4
31/08/2018
5.52
 121,877 5.64 5.72 5.52 100 1,500 0.0
30/08/2018
5.72
 99,000 5.77 5.77 5.64 0 600 0.0
29/08/2018
5.72
 287,993 5.77 5.77 5.68 0 109,700 -1.5
28/08/2018
5.77
 288,090 5.64 5.77 5.60 0 67,600 -0.9
27/08/2018
5.64
 225,300 5.64 5.72 5.60 0 0 0
24/08/2018
5.60
 76,060 5.52 5.64 5.52 0 0 0
23/08/2018
5.56
 50,600 5.60 5.60 5.52 0 2,900 0.0
22/08/2018
5.64
 37,000 5.60 5.68 5.60 0 0 0
21/08/2018
5.60
 134,330 5.60 5.64 5.56 0 8,000 -0.1
20/08/2018
5.60
 195,448 5.64 5.68 5.52 0 5,000 -0.1
17/08/2018
5.52
 90,400 5.47 5.64 5.47 0 4,500 -0.1
16/08/2018
5.56
 61,510 5.47 5.56 5.39 0 0 0
15/08/2018
5.47
 103,910 5.47 5.56 5.43 0 0 0
14/08/2018
5.52
 114,624 5.52 5.64 5.47 0 0 0
13/08/2018
5.52
 71,903 5.43 5.60 5.43 0 0 0
10/08/2018
5.52
 100,280 5.47 5.64 5.47 0 0 0
09/08/2018
5.64
 73,900 5.56 5.68 5.43 100 0 0.0
08/08/2018
5.56
 98,400 5.64 5.68 5.43 0 0 0
07/08/2018
5.64
 124,060 5.93 5.97 5.64 0 24,500 -0.3
06/08/2018
5.77
 272,020 6.02 6.02 5.77 0 0 0
03/08/2018
5.97
 497,775 5.85 6.02 5.77 13,270 0 0.2
02/08/2018
5.81
 23,600 5.81 5.81 5.77 0 0 0
01/08/2018
5.85
 72,600 5.85 5.89 5.77 0 0 0
31/07/2018
5.81
 148,410 5.89 5.93 6.06 900 0 0.0
30/07/2018
5.97
 121,100 6.02 6.18 5.85 700 0 0.0
27/07/2018
5.97
 335,295 5.77 6.06 5.77 0 0 0
26/07/2018
5.81
 94,410 6.02 6.02 5.77 0 0 0
25/07/2018
5.85
 36,161 5.72 5.97 5.72 0 1,200 0.0
24/07/2018
5.89
 46,529 5.77 5.89 5.72 1,000 0 0.0
23/07/2018
6.02
 61,540 6.14 6.14 5.81 200 3,800 -0.1
20/07/2018
6.06
 71,120 6.06 6.06 5.77 0 0 0
19/07/2018
6.10
 241,643 6.02 6.23 5.85 0 0 0
18/07/2018
5.77
 184,859 5.35 5.85 5.35 100 600 0.0
17/07/2018
5.35
 240,150 5.35 5.52 5.31 0 20,200 -0.3
16/07/2018
5.35
 100,200 5.77 5.77 5.35 0 0 0
13/07/2018
5.64
 80,200 5.56 5.68 5.35 0 5,300 -0.1
12/07/2018
5.35
 146,700 5.43 5.60 5.35 400 0 0.0
11/07/2018
5.47
 37,270 5.47 5.56 5.43 0 0 0
10/07/2018
5.60
 42,300 5.60 5.68 5.39 100 0 0.0
09/07/2018
5.52
 70,530 5.68 5.68 5.39 100 0 0.0
06/07/2018
5.43
 117,620 5.43 5.68 5.31 0 0 0
05/07/2018
5.35
 177,901 5.60 5.72 5.31 100 0 0.0
04/07/2018
5.43
 176,600 5.18 5.60 5.18 1,700 0 0.0
03/07/2018
5.26
 145,369 5.43 5.43 5.22 300 18,200 -0.2
02/07/2018
5.39
 215,100 5.47 5.60 5.18 200 2,600 0.0
29/06/2018
5.47
 296,700 5.47 5.77 5.26 3,300 0 0.0
28/06/2018
5.64
 115,199 6.18 6.18 5.60 0 8,000 -0.1
27/06/2018
6.14
 9,325 6.27 6.43 6.06 900 0 0.0
26/06/2018
6.10
 24,950 6.06 6.18 6.06 0 0 0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.15 (Volume + 15%, Ratio=0.15)
25/06/2018
6.14
 120,600 5.68 6.52 5.43 100 0 0.0
22/06/2018
5.92
 91,330 5.89 6.10 5.85 0 100 0.0
21/06/2018
6.03
 24,780 6.18 6.18 5.89 3,000 0 0.0
20/06/2018
6.14
 95,820 5.99 6.21 5.81 0 3,600 -0.1
19/06/2018
6.07
 511,603 6.18 6.18 5.67 2,100 0 0.0
18/06/2018
6.25
 175,600 6.36 6.39 6.14 4,000 400 0.1
15/06/2018
6.39
 75,700 6.43 6.47 6.36 1,300 0 0.0
14/06/2018
6.43
 116,817 6.50 6.58 6.43 0 0 0
13/06/2018
6.54
 127,410 6.36 6.54 6.29 100 0 0.0
12/06/2018
6.36
 103,883 6.43 6.54 6.29 100 0 0.0
11/06/2018
6.43
 374,267 6.50 6.61 6.25 100 0 0.0
08/06/2018
6.50
 534,600 6.72 6.83 6.50 1,000 0 0.0
07/06/2018
6.83
 313,760 6.90 7.01 6.65 0 38,300 -0.7
06/06/2018
6.94
 539,330 6.76 6.98 6.54 100 0 0.0
05/06/2018
6.83
 896,767 6.90 6.94 6.76 0 1,000 0.0
04/06/2018
6.98
 234,775 6.94 6.98 6.72 12,000 123,500 -2.1

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