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)
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
14/07/2015
4.66
 565,000 4.77 4.80 4.66 13,600 0 0.2
13/07/2015
4.77
 941,320 4.70 4.84 4.70 2,500 45,100 -0.6
10/07/2015
4.70
 642,940 4.70 4.84 4.63 0 0 0
09/07/2015
4.70
 880,031 4.87 4.87 4.49 100,000 6,600 1.3
08/07/2015
4.87
 1,518,333 5.07 5.07 4.84 100,000 6,600 1.3
07/07/2015
5.07
 797,597 4.97 5.18 4.97 0 0 0
06/07/2015
4.97
 868,629 4.66 5.01 4.77 250,300 0 3.6
03/07/2015
4.66
 418,100 4.66 4.80 4.63 5,300 0 0.1
02/07/2015
4.66
 335,040 4.73 4.77 4.63 0 0 0
01/07/2015
4.73
 303,400 4.77 4.84 4.60 5,000 0 0.1
30/06/2015
4.77
 715,600 4.56 4.94 4.60 350,000 0 4.9
29/06/2015
4.56
 463,310 4.70 4.73 4.46 0 0 0
26/06/2015
4.70
 364,400 4.73 4.80 4.63 0 0 0
25/06/2015
4.73
 424,820 4.84 4.87 4.73 0 0 0
24/06/2015
4.84
 356,100 4.90 4.97 4.80 5,000 0 0.1
23/06/2015
4.90
 300,055 4.87 4.97 4.80 0 0 0
22/06/2015
4.87
 455,520 4.94 5.01 4.87 0 0 0
19/06/2015
4.94
 494,631 4.90 4.97 4.84 41,800 0 0.6
18/06/2015
4.90
 350,920 4.87 5.01 4.90 0 10,000 -0.1
17/06/2015
4.87
 482,800 5.01 5.01 4.87 24,400 0 0.3
16/06/2015
5.01
 551,580 5.11 5.18 4.97 3,000 40 0.0
15/06/2015
5.11
 437,010 5.18 5.24 5.11 2,000 0 0.0
12/06/2015
5.18
 480,191 5.11 5.28 5.07 0 0 0
11/06/2015
5.11
 422,900 5.11 5.31 5.11 0 0 0
10/06/2015
5.11
 466,000 5.04 5.24 5.01 10,000 0 0.1
09/06/2015
5.04
 937,392 5.14 5.28 4.97 20,900 0 0.3
08/06/2015
5.14
 512,701 5.31 5.38 5.11 0 0 0
05/06/2015
5.31
 1,212,335 4.90 5.38 4.90 297,100 100,300 3.0
04/06/2015
4.90
 1,880,298 4.46 4.90 4.46 518,900 85,800 6.1
03/06/2015
4.46
 908,064 4.29 4.49 4.26 262,100 0 3.4
02/06/2015
4.29
 770,208 4.36 4.39 4.26 222,100 350,000 -1.6
01/06/2015
4.36
 458,810 4.39 4.43 4.29 5,000 0 0.1
29/05/2015
4.39
 441,236 4.36 4.43 4.32 35,000 0 0.4
28/05/2015
4.36
 530,210 4.32 4.39 4.29 3,500 0 0.0
27/05/2015
4.32
 447,000 4.29 4.39 4.26 0 0 0
26/05/2015
4.29
 430,660 4.36 4.43 4.29 3,000 0 0.0
25/05/2015
4.36
 389,800 4.29 4.43 4.29 0 0 0
22/05/2015
4.29
 445,700 4.43 4.49 4.26 0 0 0
21/05/2015
4.43
 326,000 4.36 4.53 4.32 11,000 0 0.1
20/05/2015
4.36
 471,500 4.12 4.36 4.12 23,900 0 0.3
19/05/2015
4.12
 596,500 3.95 4.12 4.02 308,100 0 3.7
18/05/2015
3.95
 395,120 4.12 4.15 3.95 19,200 0 0.2
15/05/2015
4.12
 410,000 4.22 4.26 4.12 0 0 0
14/05/2015
4.22
 321,900 4.22 4.26 4.15 0 0 0
13/05/2015
4.22
 337,000 4.22 4.32 4.15 0 0 0
12/05/2015
4.22
 372,300 4.29 4.32 4.22 0 0 0
11/05/2015
4.29
 295,500 4.36 4.43 4.26 0 0 0
08/05/2015
4.36
 262,500 4.36 4.39 4.29 0 0 0
07/05/2015
4.36
 214,700 4.12 4.43 4.15 0 0 0
06/05/2015
4.12
 276,520 4.32 4.39 4.12 100 0 0.0
05/05/2015
4.32
 308,700 4.32 4.32 4.15 0 10,700 -0.1
04/05/2015
4.32
 423,441 4.56 4.73 4.26 0 0 0
27/04/2015
4.56
 234,640 4.63 4.66 4.53 0 0 0
24/04/2015
4.63
 231,116 4.53 4.63 4.49 0 0 0
23/04/2015
4.53
 482,326 4.63 4.66 4.49 3,000 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |