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)
29/04/2016
3.18
 218,800 3.11 3.22 3.11 30,200 0 0.3
28/04/2016
3.11
 995,270 3.22 3.22 2.99 74,000 536,000 -3.7
27/04/2016
3.22
 348,100 3.30 3.30 3.22 30,000 125,800 -0.8
26/04/2016
3.30
 519,850 3.30 3.34 3.26 6,000 138,000 -1.1
25/04/2016
3.30
 385,500 3.37 3.41 3.30 8,000 102,000 -0.8
22/04/2016
3.37
 287,300 3.41 3.41 3.34 52,000 79,300 -0.2
21/04/2016
3.41
 199,610 3.41 3.45 3.41 7,000 51,900 -0.4
20/04/2016
3.41
 342,300 3.45 3.45 3.37 66,000 91,200 -0.2
19/04/2016
3.45
 787,800 3.57 3.60 3.45 41,000 377,800 -3.1
15/04/2016
3.57
 176,410 3.57 3.60 3.57 54,500 45,700 0.1
14/04/2016
3.57
 270,160 3.53 3.60 3.53 10,200 79,600 -0.6
13/04/2016
3.53
 245,261 3.57 3.57 3.49 0 64,100 -0.6
12/04/2016
3.57
 228,100 3.60 3.60 3.57 0 67,000 -0.6
11/04/2016
3.60
 325,100 3.60 3.64 3.57 10,500 84,200 -0.7
08/04/2016
3.60
 92,800 3.57 3.60 3.53 3,000 21,500 -0.2
07/04/2016
3.57
 245,021 3.53 3.64 3.53 38,100 74,000 -0.3
06/04/2016
3.53
 229,503 3.53 3.57 3.49 10,900 59,700 -0.4
05/04/2016
3.53
 207,740 3.49 3.64 3.49 0 55,800 -0.5
04/04/2016
3.49
 163,310 3.53 3.57 3.49 0 18,000 -0.2
01/04/2016
3.53
 297,200 3.60 3.60 3.53 66,000 74,100 -0.1
31/03/2016
3.60
 274,500 3.64 3.64 3.60 56,000 0 0.5
30/03/2016
3.64
 207,010 3.60 3.64 3.60 44,000 0 0.4
29/03/2016
3.60
 344,000 3.68 3.72 3.60 1,000 3,000 -0.0
28/03/2016
3.68
 356,800 3.60 3.72 3.60 132,200 0 1.3
25/03/2016
3.60
 256,460 3.68 3.72 3.60 10,000 5,000 0.0
24/03/2016
3.68
 767,294 3.60 3.80 3.64 24,900 0 0.2
23/03/2016
3.60
 416,210 3.60 3.68 3.60 60,700 0 0.6
22/03/2016
3.60
 267,900 3.68 3.72 3.60 35,500 1,800 0.3
21/03/2016
3.68
 310,000 3.72 3.76 3.68 15,000 0 0.1
18/03/2016
3.72
 712,610 3.68 3.76 3.68 0 0 0
17/03/2016
3.68
 487,207 3.64 3.68 3.60 28,700 0 0.3
16/03/2016
3.64
 248,755 3.60 3.64 3.60 0 0 0
15/03/2016
3.60
 495,910 3.53 3.64 3.53 24,600 0 0.2
14/03/2016
3.53
 140,018 3.53 3.60 3.53 2,500 0 0.0
11/03/2016
3.53
 290,930 3.57 3.60 3.53 87,000 0 0.8
10/03/2016
3.57
 249,600 3.57 3.57 3.49 0 0 0
09/03/2016
3.57
 320,240 3.53 3.57 3.49 0 0 0
08/03/2016
3.53
 235,230 3.49 3.57 3.49 29,200 0 0.3
07/03/2016
3.49
 660,020 3.57 3.60 3.49 0 0 0
04/03/2016
3.57
 250,760 3.60 3.64 3.57 6,000 0 0.1
03/03/2016
3.60
 297,810 3.57 3.64 3.57 75,300 0 0.7
02/03/2016
3.57
 538,320 3.53 3.60 3.53 276,500 0 2.6
01/03/2016
3.53
 422,800 3.49 3.57 3.49 0 0 0
29/02/2016
3.49
 425,410 3.57 3.60 3.49 0 0 0
26/02/2016
3.57
 337,010 3.53 3.60 3.49 22,000 31,600 -0.1
25/02/2016
3.53
 348,910 3.60 3.64 3.53 0 89,500 -0.8
24/02/2016
3.60
 280,600 3.60 3.64 3.57 0 79,500 -0.7
23/02/2016
3.60
 729,610 3.60 3.68 3.60 0 202,900 -1.9
22/02/2016
3.60
 341,610 3.64 3.68 3.60 1,000 0 0.0
19/02/2016
3.64
 313,700 3.64 3.68 3.60 0 0 0
18/02/2016
3.64
 279,800 3.64 3.72 3.64 0 42,300 -0.4
17/02/2016
3.64
 394,100 3.76 3.83 3.64 2,500 125,800 -1.2
16/02/2016
3.76
 734,740 3.64 3.76 3.60 344,700 0 3.3
15/02/2016
3.64
 255,010 3.60 3.64 3.57 88,800 0 0.8
05/02/2016
3.60
 193,160 3.60 3.64 3.60 37,200 0 0.4
04/02/2016
3.60
 222,900 3.57 3.64 3.57 5,600 0 0.1
03/02/2016
3.57
 247,850 3.60 3.60 3.53 500 0 0.0
02/02/2016
3.60
 164,400 3.60 3.64 3.57 0 0 0
01/02/2016
3.60
 383,400 3.60 3.68 3.60 35,500 0 0.3
29/01/2016
3.60
 444,400 3.57 3.68 3.57 1,000 0 0.0
28/01/2016
3.57
 673,600 3.68 3.72 3.57 1,000 0 0.0
27/01/2016
3.68
 342,700 3.64 3.72 3.64 1,000 100 0.0
26/01/2016
3.64
 448,300 3.76 3.80 3.60 0 0 0
25/01/2016
3.76
 612,800 3.57 3.76 3.22 50,000 0 0.5
22/01/2016
3.57
 423,542 3.57 3.76 3.22 91,800 0 0.8
21/01/2016
3.57
 461,280 3.76 3.76 3.53 3,100 0 0.0
20/01/2016
3.76
 211,200 3.68 3.76 3.64 51,000 0 0.5
19/01/2016
3.68
 161,952 3.53 3.76 3.49 0 0 0
18/01/2016
3.53
 1,356,670 3.91 3.95 3.53 0 3,700 -0.0
15/01/2016
3.91
 600,210 3.99 4.07 3.91 0 0 0
14/01/2016
3.99
 550,410 4.03 4.07 3.95 0 0 0
13/01/2016
4.03
 574,500 4.07 4.10 4.03 0 0 0
12/01/2016
4.07
 734,100 4.14 4.14 3.99 0 0 0
11/01/2016
4.14
 410,308 4.18 4.22 4.07 0 0 0
08/01/2016
4.18
 1,043,800 4.18 4.22 4.07 192,700 10,000 2.0
07/01/2016
4.18
 2,541,280 4.03 4.18 3.99 750,000 80,000 7.1
06/01/2016
4.03
 533,126 3.99 4.07 3.95 0 15,500 -0.2
05/01/2016
3.99
 377,106 4.03 4.03 3.95 0 4,500 -0.0
04/01/2016
4.03
 307,100 4.03 4.07 3.64 45,300 0 0.5
31/12/2015
4.03
 518,798 3.99 4.07 3.95 0 8,000 -0.1
30/12/2015
3.99
 424,300 3.99 4.07 3.60 57,900 7,000 0.5
29/12/2015
3.99
 563,800 4.07 4.10 3.95 0 0 0
28/12/2015
4.07
 343,400 4.07 4.07 3.99 0 0 0
25/12/2015
4.07
 335,900 4.07 4.10 3.99 0 0 0
24/12/2015
4.07
 412,470 4.10 4.14 4.03 0 20,000 -0.2
23/12/2015
4.10
 360,700 4.14 4.18 4.07 0 0 0
22/12/2015
4.14
 366,500 4.18 4.18 4.10 0 0 0
21/12/2015
4.18
 415,460 4.18 4.22 4.10 0 0 0
18/12/2015
4.18
 492,400 4.22 4.26 4.14 0 0 0
17/12/2015
4.22
 451,800 4.22 4.30 4.18 0 0 0
16/12/2015
4.22
 1,034,160 4.18 4.26 4.18 700 0 0.0
15/12/2015
4.18
 527,462 4.18 4.41 4.18 0 0 0
14/12/2015
4.18
 241,900 4.18 4.22 4.18 0 0 0
11/12/2015
4.18
 274,300 4.14 4.22 4.10 0 0 0
10/12/2015
4.14
 174,800 4.18 4.26 4.14 0 0 0
09/12/2015
4.18
 235,800 4.22 4.30 4.18 0 0 0
08/12/2015
4.22
 829,700 4.22 4.26 4.10 0 469,200 -5.1
07/12/2015
4.22
 231,100 4.22 4.30 4.22 0 0 0
04/12/2015
4.22
 267,850 4.22 4.33 4.18 0 0 0
03/12/2015
4.22
 351,300 4.26 4.30 4.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |