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)
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
22/04/2015
4.63
 377,300 4.70 4.73 4.63 0 0 0
21/04/2015
4.70
 526,800 4.77 4.77 4.63 5,000 400 0.1
20/04/2015: Cổ tức tiền mặt tỉ lệ: 22%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
20/04/2015
4.77
 954,116 4.49 4.94 4.66 4,500 0 0.1
17/04/2015
4.49
 1,093,165 4.49 4.54 4.47 11,500 0 0.2
16/04/2015
4.49
 985,011 4.40 4.54 4.42 5,000 0 0.1
15/04/2015
4.40
 489,122 4.37 4.42 4.35 100 0 0.0
14/04/2015
4.37
 451,600 4.42 4.45 4.37 100 0 0.0
13/04/2015
4.42
 465,860 4.40 4.45 4.37 0 0 0
10/04/2015
4.40
 717,158 4.42 4.47 4.40 0 77,200 -1.4
09/04/2015
4.42
 486,819 4.40 4.47 4.37 0 0 0
08/04/2015
4.40
 877,810 4.47 4.49 4.37 0 0 0
07/04/2015
4.47
 571,600 4.40 4.47 4.33 0 0 0
06/04/2015
4.40
 356,220 4.42 4.52 4.35 0 0 0
03/04/2015
4.42
 1,373,000 4.28 4.52 4.28 15,000 0 0.3
02/04/2015
4.28
 1,038,400 4.18 4.28 4.13 35,000 0 0.6
01/04/2015
4.18
 391,275 4.20 4.28 4.11 35,000 0 0.6
31/03/2015
4.20
 495,304 4.16 4.25 4.16 1,000 0 0.0
30/03/2015
4.16
 283,120 4.20 4.33 4.16 5,201 0 0.1
27/03/2015
4.20
 522,756 4.23 4.35 4.20 900 0 0.0
26/03/2015
4.23
 248,216 4.20 4.23 4.11 100 0 0.0
25/03/2015
4.20
 164,200 4.18 4.23 4.16 0 0 0
24/03/2015
4.18
 255,100 4.20 4.20 4.08 12,700 0 0.2
23/03/2015
4.20
 340,831 4.35 4.35 4.18 10,000 0 0.2
20/03/2015
4.35
 211,830 4.42 4.42 4.28 4,500 0 0.1
19/03/2015
4.42
 228,600 4.45 4.47 4.35 3,000 0 0.1
18/03/2015
4.45
 149,860 4.52 4.52 4.42 3,000 0 0.1
17/03/2015
4.52
 653,236 4.42 4.54 4.40 249,100 0 4.6
16/03/2015
4.42
 427,510 4.62 4.62 4.42 0 0 0
13/03/2015
4.62
 468,946 4.64 4.69 4.54 0 0 0
12/03/2015
4.64
 551,100 4.57 4.64 4.54 0 0 0
11/03/2015
4.57
 673,120 4.69 4.71 4.52 124,800 0 2.3
10/03/2015
4.69
 399,290 4.66 4.74 4.66 6,200 0 0.1
09/03/2015
4.66
 673,278 4.59 4.78 4.57 0 0 0
06/03/2015
4.59
 682,787 4.69 4.74 4.59 0 0 0
05/03/2015
4.69
 477,710 4.78 4.86 4.66 10,600 0 0.2
04/03/2015
4.78
 508,993 4.78 4.95 4.71 0 0 0
03/03/2015
4.78
 973,534 4.42 4.78 4.42 105,300 0 2.0
02/03/2015
4.42
 391,776 4.42 4.45 4.35 24,000 0 0.4
27/02/2015
4.42
 412,100 4.47 4.52 4.40 0 0 0
26/02/2015
4.47
 479,533 4.54 4.54 4.40 0 2,000 -0.0
25/02/2015
4.54
 528,630 4.59 4.62 4.47 20,000 8,000 0.2
24/02/2015
4.59
 409,282 4.52 4.64 4.54 2,000 0 0.0
13/02/2015
4.52
 637,904 4.47 4.64 4.47 10,000 0 0.2
12/02/2015
4.47
 773,940 4.42 4.66 4.45 94,500 0 1.8
11/02/2015
4.42
 275,700 4.47 4.47 4.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |