CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

8.80
0
(0%)
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
(2024-10-23) 		-0.20 -2.22% 1,898,082 -43,300 -0.4
8.60
9.10
8.80
2 tháng
(2024-09-23) 		-0.30 -3.30% 4,179,962 -190,222 -1.7
8.60
9.40
8.80
3 tháng
(2024-08-26) 		-1 -10.20% 5,658,448 -202,122 -1.8
8.60
9.80
8.80
6 tháng
(2024-05-27) 		-1.70 -16.19% 29,903,244 -786,788 -8.3
8.60
12.60
8.80
12 tháng
(2023-11-28) 		-0.80 -8.33% 65,059,560 -211,940 -1.5
8.60
12.70
8.80
24 tháng
(2022-12-05) 		1 12.82% 135,809,189 -242,404 -2.2
6.60
12.70
8.80
36 tháng
(2021-12-08) 		-8.29 -48.51% 322,156,228 -225,709 -2.5
5.80
18.62
8.80
60 tháng
(2019-12-19) 		-0.30 -3.31% 821,703,083 -226,363 1.8
5.80
23.39
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |