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% 1,771,100 -2,700 0
7.20
8
7.60
2 tháng
(2026-09-03) 		-0.25 -3.14% 4,054,700 -17,300 -0.1
7.20
8.40
7.60
3 tháng
(2026-08-04) 		-0.89 -10.51% 6,838,500 -19,200 -0.1
7.20
8.58
7.60
6 tháng
(2026-05-06) 		-1.91 -20.06% 17,725,100 -32,400 -0.3
7.20
10.62
7.60
12 tháng
(2025-11-07) 		-3.38 -30.81% 41,077,400 -153,400 -1.6
7.20
10.98
7.60
24 tháng
(2024-11-12) 		-0.18 -2.35% 134,775,282 -275,100 -2.5
6.21
13.02
7.60
36 tháng
(2023-11-20) 		-1.06 -12.21% 199,485,405 -591,940 -5.1
6.03
13.02
7.60
60 tháng
(2021-11-29) 		-10.18 -57.25% 481,834,525 -169,009 3.3
5.07
18.01
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2018
6.94
 1,026,940 6.65 7.05 6.61 0 65,000 -1.3
31/05/2018
6.72
 308,267 6.65 6.76 6.58 0 100 0.0
30/05/2018
6.61
 547,701 6.47 6.72 6.39 0 9,000 -0.2
29/05/2018
6.50
 87,281 5.99 6.54 5.96 100 0 0.0
28/05/2018
6.18
 229,488 6.50 6.54 5.99 1,000 0 0.0
25/05/2018
6.54
 92,785 6.76 6.76 6.54 0 100 0.0
24/05/2018
6.68
 50,700 6.54 6.68 6.54 0 0 0
23/05/2018
6.54
 61,988 6.39 6.54 6.39 2,000 0 0.0
22/05/2018
6.43
 110,600 6.61 6.61 6.43 1,070,000 1,081,000 -0.2
21/05/2018
6.61
 74,869 6.61 6.72 6.58 0 0 0
18/05/2018
6.68
 138,940 6.72 6.72 6.47 100 0 0.0
17/05/2018
6.61
 95,916 6.54 6.65 6.32 0 100 0.0
16/05/2018
6.47
 224,800 6.54 6.58 6.43 0 1,000 0.0
15/05/2018
6.68
 255,900 6.90 6.90 6.68 200 0 0.0
14/05/2018
6.90
 764,630 6.90 7.08 6.68 0 200 0.0
11/05/2018
6.90
 302,140 6.47 6.98 6.36 4,000 0 0.1
10/05/2018
6.54
 433,500 6.72 6.76 6.47 3,100 1,000 0.0
09/05/2018
6.79
 377,699 6.87 7.16 6.65 1,200 25,500 -0.5
08/05/2018
6.83
 1,055,950 6.50 6.83 6.47 4,300 109,000 -1.9
07/05/2018
6.21
 1,110,920 5.70 6.21 5.67 0 952,620 -15.7
04/05/2018
5.67
 492,800 6.10 6.10 5.67 0 322,600 -5.1
03/05/2018
5.99
 319,741 6.14 6.18 5.85 40,700 218,300 -2.9
02/05/2018
5.99
 251,680 6.25 6.25 5.85 0 167,300 -2.8
27/04/2018
6.25
 149,220 6.10 6.29 5.78 9,300 100 0.2
26/04/2018
5.89
 991,436 6.18 6.18 5.89 5,000 880,100 -14.3
24/04/2018
6.50
 144,720 6.18 6.54 6.10 1,000 0 0.0
23/04/2018
6.18
 199,900 6.72 6.94 6.18 2,000 41,400 -0.7
20/04/2018
6.58
 246,118 6.07 6.58 6.03 100 6,500 -0.1
19/04/2018
6.07
 552,108 6.47 6.50 6.07 10,600 172,900 -2.8
18/04/2018
6.54
 433,460 6.87 6.90 6.39 1,000 173,300 -3.2
17/04/2018
6.72
 1,162,579 6.72 6.76 6.07 6,300 446,600 -7.6
16/04/2018
6.72
 1,261,320 7.08 7.08 6.68 5,000 976,500 -18.5
13/04/2018
7.16
 458,371 7.34 7.38 7.01 700 291,700 -5.7
12/04/2018
7.16
 709,021 7.01 7.38 7.01 0 249,900 -5.0
11/04/2018
7.01
 812,605 7.38 7.38 7.01 5,000 252,000 -4.8
10/04/2018
7.38
 858,686 7.45 7.56 7.16 0 424,800 -8.5
09/04/2018
7.48
 596,602 7.27 7.48 7.12 16,700 130,000 -2.3
06/04/2018
7.16
 706,414 7.12 7.70 6.94 1,350 7,800 -0.1
05/04/2018
7.12
 950,457 6.90 7.56 6.90 300 158,000 -3.1
04/04/2018
6.98
 1,063,945 7.70 8.32 6.94 7,500 94,500 -1.9
03/04/2018
7.70
 797,496 7.23 7.70 7.08 89,000 240,500 -3.1
02/04/2018
7.08
 813,930 6.54 7.16 6.47 1,200 20,500 -0.4
30/03/2018
6.54
 926,450 6.18 6.68 6.18 0 38,700 -0.7
29/03/2018
6.18
 403,033 6.29 6.36 6.18 100 0 0.0
28/03/2018
6.29
 769,439 5.70 6.29 5.63 72,000 79,000 -0.1
27/03/2018
5.74
 355,800 5.85 5.96 5.70 100 14,100 -0.2
26/03/2018
5.85
 430,630 5.81 5.96 5.67 0 2,000 0.0
23/03/2018
5.85
 597,959 5.78 5.85 5.56 0 0 0
22/03/2018
5.85
 421,610 5.74 5.89 5.56 0 0 0
21/03/2018
5.67
 674,738 5.85 5.96 5.67 5,400 44,300 -0.6
20/03/2018
5.74
 905,341 5.56 5.78 5.38 0 100 0.0
19/03/2018
5.34
 840,940 5.30 5.63 5.23 8,900 49,000 -0.6
16/03/2018
5.30
 936,630 5.30 5.45 5.20 40,000 0 0.6
15/03/2018
5.27
 494,863 4.94 5.38 4.87 0 0 0
14/03/2018
4.94
 339,718 4.94 4.98 4.80 0 0 0
13/03/2018
4.94
 477,170 4.87 4.98 4.87 100 30,200 -0.4
12/03/2018
4.87
 1,215,480 4.47 4.87 4.43 7,100 9,000 0.0
09/03/2018
4.43
 553,400 4.29 4.47 4.25 100 0 0.0
08/03/2018
4.25
 124,070 4.25 4.32 4.18 100 0 0.0
07/03/2018
4.25
 241,500 4.29 4.32 4.18 0 0 0
06/03/2018
4.25
 199,267 4.14 4.25 4.14 0 0 0
05/03/2018
4.18
 311,330 4.11 4.25 4.07 58,400 0 0.7
02/03/2018
4.11
 248,970 4.00 4.18 4.00 400 0 0.0
01/03/2018
4.11
 176,608 4.11 4.11 4.03 100 0 0.0
28/02/2018
4.11
 256,276 4.07 4.11 4.00 0 20 0.0
27/02/2018
4.07
 95,750 4.03 4.11 4.00 0 40 0.0
26/02/2018
4.00
 233,620 4.14 4.14 4.00 2,100 31,800 -0.3
23/02/2018
4.07
 165,150 4.11 4.14 3.96 1,400 0 0.0
22/02/2018
4.00
 178,200 4.11 4.11 4.00 8,000 62,500 -0.6
21/02/2018
4.11
 198,200 4.21 4.21 4.07 100 0 0.0
13/02/2018
4.14
 196,400 4.07 4.18 4.07 100 400 0.0
12/02/2018
4.07
 179,400 3.81 4.14 3.81 1,800 0 0.0
09/02/2018
3.89
 215,900 3.63 3.89 3.52 2,300 0 0.0
08/02/2018
3.71
 111,200 3.74 3.78 3.71 10,000 0 0.1
07/02/2018
3.74
 263,524 3.63 3.92 3.63 25,700 0 0.3
06/02/2018
3.67
 826,806 3.78 3.78 3.42 93,000 0 0.9
05/02/2018
3.78
 259,600 4.00 4.00 3.78 0 1,000 0.0
02/02/2018
4.03
 110,100 4.00 4.07 3.96 0 0 0
01/02/2018
4.07
 189,715 4.18 4.18 4.00 300 1,000 0.0
31/01/2018
4.14
 224,690 4.21 4.25 4.11 0 0 0
30/01/2018
4.21
 262,200 4.18 4.21 4.07 0 0 0
29/01/2018
4.18
 401,063 4.07 4.18 4.00 0 11,200 -0.1
26/01/2018
4.07
 399,880 4.11 4.14 4.03 25,200 0 0.3
25/01/2018
4.11
 371,830 4.32 4.32 4.07 3,100 0 0.0
24/01/2018
4.21
 156,900 4.25 4.25 4.21 0 0 0
23/01/2018
4.25
 276,506 4.21 4.32 4.21 200 1,000 0.0
22/01/2018
4.21
 338,701 4.21 4.29 4.21 0 8,000 -0.1
19/01/2018
4.21
 313,160 4.25 4.25 4.11 0 0 0
18/01/2018
4.21
 674,350 4.32 4.32 4.11 60,000 1,000 0.7
17/01/2018
4.32
 770,860 4.29 4.40 4.25 414,000 1,500 4.9
16/01/2018
4.29
 631,210 4.29 4.40 4.25 0 4,000 0.0
15/01/2018
4.32
 819,346 4.36 4.43 4.25 9,300 1,200 0.1
12/01/2018
4.11
 746,860 3.89 4.25 3.89 1,300 7,600 -0.1
11/01/2018
3.89
 297,300 3.89 3.92 3.81 1,000 0 0.0
10/01/2018
3.85
 597,846 3.81 3.92 3.81 1,000 0 0.0
09/01/2018
3.81
 505,800 3.85 3.89 3.81 0 0 0
08/01/2018
3.81
 391,929 3.85 3.89 3.78 1,000 0 0.0
05/01/2018
3.85
 252,300 3.92 3.96 3.85 0 0 0
04/01/2018
3.92
 543,500 4.00 4.00 3.92 0 0 0
03/01/2018
4.00
 286,500 4.00 4.03 3.92 100 0 0.0

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