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
(2024-08-20) 		-0.60 -6.19% 2,242,400 -18,400 -0.2
8.90
9.80
9.10
2 tháng
(2024-07-22) 		-1.60 -14.95% 7,031,800 -329,900 -3.2
8.70
10.70
9.10
3 tháng
(2024-06-21) 		-3.30 -26.61% 17,832,300 -582,774 -6.3
8.70
12.60
9.10
6 tháng
(2024-03-25) 		-2.50 -21.55% 37,254,900 -559,177 -6.0
8.70
12.70
9.10
12 tháng
(2023-09-25) 		-1.50 -14.15% 70,368,100 -29,263 0.3
8.70
12.70
9.10
24 tháng
(2022-09-30) 		0.20 2.25% 142,784,999 -34,282 -0.4
5.80
12.70
9.10
36 tháng
(2021-10-05) 		-9.63 -51.40% 520,258,069 792,908 15.8
5.80
23.39
9.10
60 tháng
(2019-10-16) 		-0.16 -1.75% 828,590,221 -795,936 -9.0
5.80
23.39
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
4.26
 231,000 4.26 4.37 4.26 0 0 0
01/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
Quyền mua cổ phiếu: 10/6 Giá: 10 (Volume + 60%, Ratio=0.60)
01/12/2015
4.26
 525,450 4.29 4.49 4.26 30,000 0 0.3
30/11/2015
4.29
 853,700 4.46 4.49 4.29 0 1,900 -0.0
27/11/2015
4.46
 1,506,710 4.53 4.63 4.46 0 0 0
26/11/2015
4.53
 2,115,700 4.49 4.63 4.49 0 19,000 -0.3
25/11/2015
4.49
 1,193,512 4.43 4.56 4.39 0 0 0
24/11/2015
4.43
 474,000 4.49 4.53 4.43 50,000 20,000 0.4
23/11/2015
4.49
 896,200 4.53 4.60 4.43 48,400 0 0.6
20/11/2015
4.53
 256,703 4.49 4.56 4.49 0 0 0
19/11/2015
4.49
 433,500 4.46 4.56 4.46 26,600 0 0.3
18/11/2015
4.46
 351,518 4.39 4.77 4.39 25,000 0 0.3
17/11/2015
4.39
 214,500 4.39 4.46 4.39 1,000 0 0.0
16/11/2015
4.39
 525,700 4.46 4.46 4.39 0 0 0
13/11/2015
4.46
 356,160 4.53 4.56 4.43 3,000 0 0.0
12/11/2015
4.53
 736,250 4.49 4.60 4.46 10,200 10,000 0.0
11/11/2015
4.49
 477,200 4.49 4.56 4.49 0 4,300 -0.1
10/11/2015
4.49
 443,008 4.56 4.56 4.49 0 0 0
09/11/2015
4.56
 162,100 4.56 4.60 4.53 0 0 0
06/11/2015
4.56
 197,210 4.60 4.63 4.53 0 0 0
05/11/2015
4.60
 925,570 4.53 4.66 4.53 15,200 0 0.2
04/11/2015
4.53
 257,900 4.56 4.60 4.53 0 0 0
03/11/2015
4.56
 322,050 4.53 4.56 4.46 25,000 0 0.3
02/11/2015
4.53
 238,850 4.56 4.60 4.53 0 0 0
30/10/2015
4.56
 224,110 4.56 4.60 4.53 0 0 0
29/10/2015
4.56
 296,550 4.56 4.60 4.56 0 0 0
28/10/2015
4.56
 414,740 4.60 4.63 4.56 0 2,000 -0.0
27/10/2015
4.60
 388,100 4.60 4.63 4.56 0 0 0
26/10/2015
4.60
 404,300 4.66 4.70 4.56 0 0 0
23/10/2015
4.66
 810,520 4.63 4.70 4.63 0 19,000 -0.3
22/10/2015
4.63
 311,660 4.60 4.63 4.56 20,000 0 0.3
21/10/2015
4.60
 349,680 4.63 4.66 4.56 0 0 0
20/10/2015
4.63
 715,100 4.66 4.66 4.56 100,000 0 1.4
19/10/2015
4.66
 382,800 4.70 4.70 4.63 50,000 0 0.7
16/10/2015
4.70
 631,307 4.70 4.77 4.66 2,700 0 0.0
15/10/2015
4.70
 1,156,100 4.63 4.77 4.66 30,000 0 0.4
14/10/2015
4.63
 284,316 4.66 4.70 4.60 0 0 0
13/10/2015
4.66
 349,320 4.66 4.70 4.60 0 0 0
12/10/2015
4.66
 516,828 4.63 4.70 4.63 0 53,000 -0.7
09/10/2015
4.63
 732,530 4.73 4.80 4.63 0 200,000 -2.7
08/10/2015
4.73
 1,071,639 4.63 4.77 4.63 2,500 0 0.0
07/10/2015
4.63
 354,900 4.73 4.77 4.63 0 0 0
06/10/2015
4.73
 793,500 4.60 4.77 4.63 64,000 0 0.9
05/10/2015
4.60
 456,910 4.53 4.66 4.53 0 0 0
02/10/2015
4.53
 704,200 4.56 4.60 4.49 10,000 0 0.1
01/10/2015
4.56
 666,200 4.60 4.66 4.56 0 0 0
30/09/2015
4.60
 637,200 4.60 4.66 4.56 300 0 0.0
29/09/2015
4.60
 621,910 4.60 4.60 4.53 0 0 0
28/09/2015
4.60
 683,913 4.66 4.70 4.56 5,000 0 0.1
25/09/2015
4.66
 787,100 4.70 4.73 4.63 0 0 0
24/09/2015
4.70
 889,202 4.73 4.80 4.70 300 0 0.0
23/09/2015
4.73
 676,120 4.77 4.77 4.66 0 0 0
22/09/2015
4.77
 637,619 4.84 4.87 4.73 0 0 0
21/09/2015
4.84
 1,697,957 4.70 4.87 4.73 4,300 0 0.1
18/09/2015
4.70
 746,210 4.63 4.77 4.66 0 0 0
17/09/2015
4.63
 394,600 4.63 4.70 4.63 0 1,500 -0.0
16/09/2015
4.63
 314,100 4.63 4.70 4.60 0 2,000 -0.0
15/09/2015
4.63
 276,327 4.60 4.66 4.60 0 0 0
14/09/2015
4.60
 422,500 4.70 4.80 4.60 0 0 0
11/09/2015
4.70
 705,610 4.73 4.77 4.70 20,000 0 0.3
10/09/2015
4.73
 402,020 4.77 4.80 4.70 0 0 0
09/09/2015
4.77
 496,469 4.70 4.84 4.70 0 0 0
08/09/2015
4.70
 602,430 4.63 4.70 4.53 0 0 0
07/09/2015
4.63
 728,220 4.87 4.87 4.63 0 0 0
04/09/2015
4.87
 1,598,725 4.87 4.97 4.84 988,300 351,400 9.1
03/09/2015
4.87
 2,499,809 4.77 5.04 4.77 518,500 150,000 5.3
01/09/2015
4.77
 1,580,850 4.56 4.87 4.60 377,400 11,100 5.1
31/08/2015
4.56
 582,600 4.56 4.63 4.49 8,000 0 0.1
28/08/2015
4.56
 393,040 4.56 4.63 4.49 0 0 0
27/08/2015
4.56
 426,900 4.53 4.60 4.53 3,000 0 0.0
26/08/2015
4.53
 354,532 4.36 4.56 4.36 0 0 0
25/08/2015
4.36
 589,240 4.39 4.43 4.26 112,700 0 1.4
24/08/2015
4.39
 1,380,810 4.56 4.60 4.12 717,800 50,000 8.6
21/08/2015
4.56
 830,850 4.63 4.66 4.39 164,600 23,900 1.8
20/08/2015
4.63
 612,100 4.66 4.73 4.63 30,000 100 0.4
19/08/2015
4.66
 334,788 4.70 4.73 4.63 0 0 0
18/08/2015
4.70
 263,300 4.66 4.77 4.63 31,100 0 0.4
17/08/2015
4.66
 533,600 4.66 4.77 4.66 75,300 20,000 0.8
14/08/2015
4.66
 566,102 4.60 4.66 4.56 35,000 200 0.5
13/08/2015
4.60
 578,880 4.63 4.70 4.53 60,000 0 0.8
12/08/2015
4.63
 611,700 4.70 4.73 4.56 0 10,000 -0.1
11/08/2015
4.70
 342,600 4.66 4.73 4.63 0 0 0
10/08/2015
4.66
 370,600 4.66 4.77 4.63 0 0 0
07/08/2015
4.66
 325,820 4.70 4.73 4.63 0 0 0
06/08/2015
4.70
 308,100 4.73 4.80 4.66 0 0 0
05/08/2015
4.73
 477,711 4.63 4.73 4.63 0 0 0
04/08/2015
4.63
 338,420 4.60 4.77 4.60 18,200 0 0.2
03/08/2015
4.60
 620,040 4.70 4.70 4.56 25,000 0 0.3
31/07/2015
4.70
 409,640 4.77 4.80 4.70 0 0 0
30/07/2015
4.77
 307,600 4.77 4.84 4.73 0 0 0
29/07/2015
4.77
 273,000 4.84 4.90 4.73 25,000 200 0.3
28/07/2015
4.84
 839,930 4.94 5.04 4.80 135,000 300 1.9
27/07/2015
4.94
 1,716,000 4.60 4.94 4.60 390,000 0 5.5
24/07/2015
4.60
 389,310 4.56 4.63 4.53 0 0 0
23/07/2015
4.56
 407,930 4.63 4.70 4.56 200 0 0.0
22/07/2015
4.63
 369,630 4.53 4.63 4.53 0 0 0
21/07/2015
4.53
 579,329 4.60 4.66 4.53 0 0 0
20/07/2015
4.60
 354,200 4.63 4.70 4.56 0 0 0
17/07/2015
4.63
 627,500 4.63 4.73 4.60 300 0 0.0
16/07/2015
4.63
 657,369 4.60 4.70 4.56 7,500 0 0.1
15/07/2015
4.60
 494,130 4.66 4.77 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |