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)
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
10/02/2015
4.47
 451,106 4.52 4.54 4.42 0 0 0
09/02/2015
4.52
 405,700 4.57 4.66 4.49 0 0 0
06/02/2015
4.57
 460,440 4.42 4.59 4.40 0 0 0
05/02/2015
4.42
 425,250 4.40 4.54 4.35 100 0 0.0
04/02/2015
4.40
 628,904 4.23 4.42 4.11 91,400 0 1.6
03/02/2015
4.23
 561,684 4.66 4.76 4.23 3,000 0 0.1
02/02/2015
4.66
 432,200 4.74 4.93 4.64 400 0 0.0
30/01/2015
4.74
 517,269 4.93 5.05 4.74 100 0 0.0
29/01/2015
4.93
 645,200 4.64 4.93 4.49 0 0 0
28/01/2015
4.64
 496,400 4.69 4.69 4.54 0 0 0
27/01/2015
4.69
 630,925 4.54 4.81 4.47 0 0 0
26/01/2015
4.54
 1,067,022 4.13 4.54 4.13 0 0 0
23/01/2015
4.13
 465,700 4.11 4.20 4.06 0 0 0
22/01/2015
4.11
 424,304 4.11 4.16 4.06 0 0 0
21/01/2015
4.11
 472,050 4.06 4.18 4.11 2,000 0 0.0
20/01/2015
4.06
 817,128 4.04 4.23 3.99 3,500 0 0.1
19/01/2015
4.04
 383,804 4.11 4.13 3.94 0 14,000 -0.2
16/01/2015
4.11
 403,900 4.13 4.23 4.11 0 0 0
15/01/2015
4.13
 376,600 4.13 4.30 4.13 0 0 0
14/01/2015
4.13
 475,900 3.94 4.13 3.96 0 0 0
13/01/2015
3.94
 353,906 3.82 3.94 3.75 0 0 0
12/01/2015
3.82
 345,500 3.94 3.94 3.82 0 0 0
09/01/2015
3.94
 216,700 3.84 3.94 3.79 0 0 0
08/01/2015
3.84
 244,110 3.84 3.96 3.79 0 0 0
07/01/2015
3.84
 294,250 3.99 3.99 3.84 0 0 0
06/01/2015
3.99
 240,100 3.94 3.99 3.72 0 0 0
05/01/2015
3.94
 170,200 3.99 4.08 3.91 0 0 0
31/12/2014
3.99
 144,900 3.87 4.06 3.87 0 0 0
30/12/2014
3.87
 209,500 3.77 3.96 3.70 0 0 0
29/12/2014
3.77
 167,200 3.99 3.99 3.77 0 0 0
26/12/2014
3.99
 253,600 4.04 4.04 3.82 100 0 0.0
25/12/2014
4.04
 194,200 4.04 4.06 3.99 0 0 0
24/12/2014
4.04
 170,200 3.87 4.06 3.87 0 0 0
23/12/2014
3.87
 244,200 3.75 3.99 3.70 0 0 0
22/12/2014
3.75
 110,400 3.60 3.82 3.60 0 0 0
19/12/2014
3.60
 101,300 3.72 3.72 3.58 0 0 0
18/12/2014
3.72
 171,900 3.58 3.84 3.55 0 0 0
17/12/2014
3.58
 367,300 3.72 3.77 3.50 0 0 0
16/12/2014
3.72
 264,400 3.84 3.84 3.70 0 0 0
15/12/2014
3.84
 122,100 3.79 3.87 3.77 0 0 0
12/12/2014
3.79
 75,700 3.75 3.84 3.75 0 0 0
11/12/2014
3.75
 161,046 3.84 3.84 3.72 0 0 0
10/12/2014
3.84
 268,430 3.67 3.84 3.55 0 0 0
09/12/2014
3.67
 276,800 3.96 3.96 3.62 0 0 0
08/12/2014
3.96
 227,840 4.13 4.16 3.96 0 0 0
05/12/2014
4.13
 102,035 4.13 4.16 4.11 0 0 0
04/12/2014
4.13
 78,200 4.13 4.16 4.08 0 0 0
03/12/2014
4.13
 279,662 4.16 4.18 4.11 0 0 0
02/12/2014
4.16
 300,400 4.20 4.20 4.13 0 0 0
01/12/2014
4.20
 183,600 4.28 4.30 4.16 0 0 0
28/11/2014
4.28
 251,300 4.20 4.30 4.18 0 0 0
27/11/2014
4.20
 153,460 4.20 4.25 4.13 0 1,000 -0.0
26/11/2014
4.20
 296,300 4.30 4.35 4.20 0 2,000 -0.0
25/11/2014
4.30
 218,000 4.23 4.33 4.23 0 0 0
24/11/2014
4.23
 421,000 4.16 4.40 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |