CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

7.70
0.10
(1.32%)
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
(2026-10-05) 		-0.10 -1.30% 1,771,100 -2,700 0
7.20
8
7.60
2 tháng
(2026-09-03) 		-0.25 -3.14% 4,054,700 -17,300 -0.1
7.20
8.40
7.60
3 tháng
(2026-08-04) 		-0.89 -10.51% 6,838,500 -19,200 -0.1
7.20
8.58
7.60
6 tháng
(2026-05-06) 		-1.91 -20.06% 17,725,100 -32,400 -0.3
7.20
10.62
7.60
12 tháng
(2025-11-07) 		-3.38 -30.81% 41,077,400 -153,400 -1.6
7.20
10.98
7.60
24 tháng
(2024-11-12) 		-0.18 -2.35% 134,775,282 -275,100 -2.5
6.21
13.02
7.60
36 tháng
(2023-11-20) 		-1.06 -12.21% 199,485,405 -591,940 -5.1
6.03
13.02
7.60
60 tháng
(2021-11-29) 		-10.18 -57.25% 481,834,525 -169,009 3.3
5.07
18.01
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
3.20
 333,400 3.20 3.23 3.16 0 15,000 -0.1
10/08/2017
3.20
 244,530 3.16 3.20 3.12 57,600 0 0.5
09/08/2017
3.12
 547,680 3.20 3.20 3.12 0 0 0
08/08/2017
3.23
 376,637 3.27 3.27 3.20 3,000 0 0.0
07/08/2017
3.27
 482,543 3.23 3.27 3.20 133,000 2,000 1.2
04/08/2017
3.23
 349,867 3.27 3.27 3.23 0 0 0
03/08/2017
3.27
 205,248 3.27 3.31 3.23 47,700 0 0.4
02/08/2017
3.23
 257,200 3.23 3.27 3.20 14,000 0 0.1
01/08/2017
3.27
 450,554 3.27 3.27 3.20 100,000 0 0.9
31/07/2017
3.27
 480,606 3.27 3.34 3.23 13,200 0 0.1
28/07/2017
3.27
 567,120 3.34 3.34 3.27 100 0 0.0
27/07/2017
3.34
 255,700 3.42 3.42 3.31 0 0 0
26/07/2017
3.38
 1,064,377 3.38 3.42 3.27 102,400 0 0.9
25/07/2017
3.38
 913,710 3.23 3.38 3.20 109,200 2,000 1.0
24/07/2017
3.23
 696,030 3.27 3.27 3.16 200 0 0.0
21/07/2017
3.27
 998,583 3.45 3.45 3.27 0 0 0
20/07/2017
3.45
 979,310 3.56 3.60 3.42 0 30,000 -0.3
19/07/2017
3.52
 1,291,043 3.38 3.52 3.38 0 1,500 0.0
18/07/2017
3.31
 1,353,621 3.31 3.38 3.23 41,600 7,200 0.3
17/07/2017
3.27
 1,292,013 3.27 3.38 3.23 62,700 0 0.6
14/07/2017
3.23
 607,341 3.16 3.23 3.16 0 0 0
13/07/2017
3.16
 466,900 3.16 3.20 3.12 0 0 0
12/07/2017
3.20
 490,840 3.20 3.20 3.12 0 0 0
11/07/2017
3.20
 274,610 3.20 3.23 3.12 400 0 0.0
10/07/2017
3.20
 553,618 3.27 3.27 3.16 7,900 0 0.1
07/07/2017
3.23
 1,220,970 3.23 3.31 3.20 106,000 0 0.9
06/07/2017
3.23
 338,330 3.27 3.27 3.20 0 0 0
05/07/2017
3.27
 357,010 3.20 3.27 3.16 100 0 0.0
04/07/2017
3.20
 284,600 3.20 3.20 3.12 0 0 0
03/07/2017
3.16
 306,228 3.20 3.20 3.16 0 0 0
30/06/2017
3.20
 377,600 3.16 3.20 3.12 2,500 0 0.0
29/06/2017
3.20
 298,316 3.20 3.20 3.12 0 0 0
28/06/2017
3.16
 313,200 2.87 3.20 2.87 0 0 0
27/06/2017
3.16
 982,830 3.56 3.56 3.12 11,300 0 0.1
26/06/2017
3.31
 960,690 2.83 3.34 2.83 7,200 0 0.1
23/06/2017
3.12
 287,826 3.12 3.12 3.09 0 0 0
22/06/2017
3.12
 618,354 3.09 3.16 3.02 0 0 0
21/06/2017
3.09
 754,450 3.16 3.16 3.05 0 100 0.0
20/06/2017
3.16
 1,149,920 3.16 3.23 3.12 4,000 0 0.0
19/06/2017
3.20
 634,673 3.09 3.31 3.09 0 100 0.0
16/06/2017
3.31
 453,065 3.42 3.42 3.23 13,900 0 0.1
15/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
15/06/2017
3.34
 1,775,056 3.49 3.49 3.31 0 0 0
14/06/2017
3.49
 988,386 3.45 3.52 3.42 0 0 0
13/06/2017
3.49
 735,816 3.45 3.52 3.45 100 0 0.0
12/06/2017
3.49
 884,640 3.42 3.49 3.42 200 9,700 -0.1
09/06/2017
3.42
 1,096,604 3.42 3.49 3.42 20,100 0 0.2
08/06/2017
3.42
 1,078,297 3.42 3.52 3.39 0 11,400 -0.1
07/06/2017
3.42
 1,674,014 3.32 3.42 3.25 19,700 0 0.2
06/06/2017
3.32
 569,953 3.29 3.32 3.25 10,000 0 0.1
05/06/2017
3.29
 1,092,212 3.29 3.35 3.29 400 4,300 0.0
02/06/2017
3.25
 1,944,411 3.15 3.32 3.15 10,400 0 0.1
01/06/2017
3.12
 495,350 3.05 3.15 3.05 0 0 0
31/05/2017
3.09
 699,840 3.12 3.15 3.05 100 0 0.0
30/05/2017
3.12
 1,108,780 3.15 3.22 3.09 4,500 0 0.0
29/05/2017
3.15
 1,202,363 3.02 3.22 3.02 100 0 0.0
26/05/2017
3.02
 432,950 3.05 3.12 3.02 0 0 0
25/05/2017
3.05
 899,520 3.02 3.12 2.98 0 3,200 0.0
24/05/2017
3.05
 986,940 3.02 3.05 2.98 0 0 0
23/05/2017
3.02
 722,190 3.12 3.15 3.02 0 500 0.0
22/05/2017
3.12
 1,501,708 3.09 3.22 3.09 200 2,500 0.0
19/05/2017
3.12
 1,700,302 3.15 3.19 3.02 300 129,500 -1.2
18/05/2017
3.15
 1,243,170 3.32 3.35 3.15 900 0 0.0
17/05/2017
3.29
 1,088,950 3.39 3.39 3.22 200 1,000 0.0
16/05/2017
3.39
 1,866,271 3.45 3.59 3.35 30,000 1,300 0.3
15/05/2017
3.45
 3,461,710 3.22 3.52 3.15 5,200 0 0.1
12/05/2017
3.22
 1,005,620 3.15 3.25 3.15 500 5,000 0.0
11/05/2017
3.19
 1,979,330 3.32 3.52 3.19 0 37,000 -0.4
10/05/2017
3.25
 4,583,470 3.02 3.25 3.02 105,100 0 1.0
09/05/2017
2.98
 1,079,000 2.95 3.05 2.95 100 0 0.0
08/05/2017
2.95
 1,583,030 2.85 3.12 2.85 500 290,900 -2.5
05/05/2017
2.85
 205,800 2.85 2.88 2.82 0 1,200 0.0
04/05/2017
2.88
 605,060 2.82 2.88 2.82 143,100 84,100 0.5
03/05/2017
2.82
 123,300 2.88 2.88 2.78 2,000 0 0.0
28/04/2017
2.85
 52,600 2.85 2.88 2.82 10,000 0 0.1
27/04/2017
2.85
 947,905 2.92 2.98 2.82 200 430,000 -3.7
26/04/2017
2.88
 348,660 2.78 2.88 2.78 100,000 0 0.8
25/04/2017
2.75
 127,808 2.78 2.78 2.72 0 0 0
24/04/2017
2.82
 96,000 2.82 2.82 2.78 0 0 0
21/04/2017
2.82
 192,740 2.78 2.82 2.78 84,800 0 0.7
20/04/2017
2.75
 229,284 2.78 2.85 2.75 2,100 0 0.0
19/04/2017
2.72
 72,034 2.75 2.78 2.72 0 29,800 -0.2
18/04/2017
2.78
 206,930 2.75 2.78 2.72 53,600 0 0.4
17/04/2017
2.75
 193,500 2.85 2.85 2.72 400 0 0.0
14/04/2017
2.78
 287,780 2.82 2.82 2.72 300 16,000 -0.1
13/04/2017
2.85
 192,760 2.85 2.85 2.82 900 700 0.0
12/04/2017
2.85
 303,110 2.88 2.88 2.85 0 176,400 -1.5
11/04/2017
2.88
 392,360 2.85 2.88 2.82 45,400 500 0.4
10/04/2017
2.82
 220,980 2.82 2.85 2.78 100 0 0.0
07/04/2017
2.82
 130,300 2.88 2.88 2.78 0 0 0
05/04/2017
2.85
 149,780 2.85 2.92 2.85 40,800 9,800 0.3
04/04/2017
2.85
 203,700 2.82 2.85 2.78 14,600 0 0.1
03/04/2017
2.82
 83,460 2.82 2.85 2.78 100 0 0.0
31/03/2017
2.82
 73,840 2.82 2.85 2.82 200 0 0.0
30/03/2017
2.82
 135,500 2.82 2.85 2.82 0 0 0
29/03/2017
2.85
 206,497 2.82 2.88 2.82 100 0 0.0
28/03/2017
2.78
 226,700 2.85 2.88 2.78 0 0 0
27/03/2017
2.85
 167,180 2.85 2.88 2.85 0 0 0
24/03/2017
2.88
 186,500 2.88 2.92 2.85 0 12,500 -0.1
23/03/2017
2.92
 110,500 2.92 2.92 2.85 200 2,300 0.0
22/03/2017
2.92
 213,728 2.95 2.98 2.88 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc