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)
03/06/2016
2.88
 1,027,170 2.75 2.88 2.72 20,000 226,000 -1.7
02/06/2016
2.75
 135,000 2.78 2.78 2.72 25,000 29,400 0.0
01/06/2016
2.75
 96,846 2.78 2.82 2.75 0 0 0
31/05/2016
2.78
 433,800 2.72 2.82 2.68 22,000 40,000 -0.1
30/05/2016
2.72
 97,900 2.72 2.72 2.68 0 900 0.0
27/05/2016
2.72
 87,700 2.72 2.72 2.68 0 0 0
26/05/2016
2.72
 124,200 2.72 2.75 2.68 0 30,000 -0.2
25/05/2016
2.72
 152,100 2.72 2.72 2.68 0 44,200 -0.4
24/05/2016
2.72
 70,800 2.72 2.72 2.68 0 6,500 -0.1
23/05/2016
2.72
 67,400 2.68 2.72 2.68 11,300 11,300 0
20/05/2016
2.68
 236,000 2.75 2.75 2.68 0 94,600 -0.8
19/05/2016
2.72
 415,820 2.78 2.78 2.68 300 315,800 -2.6
18/05/2016
2.78
 163,116 2.78 2.82 2.75 0 0 0
17/05/2016
2.78
 123,100 2.78 2.78 2.75 100 0 0.0
16/05/2016
2.82
 102,400 2.82 2.82 2.78 2,000 0 0.0
13/05/2016
2.82
 141,100 2.78 2.82 2.75 0 0 0
12/05/2016
2.75
 287,300 2.82 2.82 2.75 0 5,000 0.0
11/05/2016
2.78
 288,006 2.72 2.85 2.72 0 0 0
10/05/2016
2.72
 325,600 2.68 2.78 2.68 5,000 0 0.0
09/05/2016
2.68
 107,550 2.72 2.72 2.68 0 0 0
06/05/2016
2.68
 586,600 2.72 2.72 2.68 1,500 440,000 -3.5
05/05/2016
2.72
 169,806 2.78 2.78 2.72 0 0 0
04/05/2016
2.82
 123,700 2.78 2.82 2.75 0 0 0
29/04/2016
2.78
 218,800 2.75 2.82 2.72 30,200 0 0.3
28/04/2016
2.72
 995,270 2.82 2.82 2.62 74,000 536,000 -3.7
27/04/2016
2.82
 348,100 2.88 2.88 2.82 30,000 125,800 -0.8
26/04/2016
2.88
 519,850 2.88 2.92 2.85 6,000 138,000 -1.1
25/04/2016
2.88
 385,500 2.95 2.98 2.88 8,000 102,000 -0.8
22/04/2016
2.95
 287,300 2.98 2.98 2.92 52,000 79,300 -0.2
21/04/2016
2.98
 199,610 2.98 3.02 2.98 7,000 51,900 -0.4
20/04/2016
2.98
 342,300 2.98 3.02 2.95 66,000 91,200 -0.2
19/04/2016
3.02
 787,800 3.12 3.15 3.02 41,000 377,800 -3.1
15/04/2016
3.12
 176,410 3.15 3.15 3.12 54,500 45,700 0.1
14/04/2016
3.12
 270,160 3.09 3.15 3.09 10,200 79,600 -0.6
13/04/2016
3.09
 245,261 3.12 3.12 3.05 0 64,100 -0.6
12/04/2016
3.12
 228,100 3.15 3.15 3.12 0 67,000 -0.6
11/04/2016
3.15
 325,100 3.15 3.19 3.12 10,500 84,200 -0.7
08/04/2016
3.15
 92,800 3.12 3.15 3.09 3,000 21,500 -0.2
07/04/2016
3.12
 245,021 3.12 3.19 3.09 38,100 74,000 -0.3
06/04/2016
3.09
 229,503 3.05 3.12 3.05 10,900 59,700 -0.4
05/04/2016
3.09
 207,740 3.19 3.19 3.05 0 55,800 -0.5
04/04/2016
3.05
 163,310 3.09 3.12 3.05 0 18,000 -0.2
01/04/2016
3.09
 297,200 3.15 3.15 3.09 66,000 74,100 -0.1
31/03/2016
3.15
 274,500 3.19 3.19 3.15 56,000 0 0.5
30/03/2016
3.19
 207,010 3.15 3.19 3.15 44,000 0 0.4
29/03/2016
3.15
 344,000 3.22 3.25 3.15 1,000 3,000 0.0
28/03/2016
3.22
 356,800 3.15 3.25 3.15 132,200 0 1.3
25/03/2016
3.15
 256,460 3.22 3.25 3.15 10,000 5,000 0.0
24/03/2016
3.22
 767,294 3.22 3.32 3.19 24,900 0 0.2
23/03/2016
3.15
 416,210 3.22 3.22 3.15 60,700 0 0.6
22/03/2016
3.15
 267,900 3.22 3.25 3.15 35,500 1,800 0.3
21/03/2016
3.22
 310,000 3.25 3.29 3.22 15,000 0 0.1
18/03/2016
3.25
 712,610 3.22 3.29 3.22 0 0 0
17/03/2016
3.22
 487,207 3.19 3.22 3.15 28,700 0 0.3
16/03/2016
3.19
 248,755 3.15 3.19 3.15 0 0 0
15/03/2016
3.15
 495,910 3.12 3.19 3.09 24,600 0 0.2
14/03/2016
3.09
 140,018 3.09 3.15 3.09 2,500 0 0.0
11/03/2016
3.09
 290,930 3.12 3.15 3.09 87,000 0 0.8
10/03/2016
3.12
 249,600 3.12 3.12 3.05 0 0 0
09/03/2016
3.12
 320,240 3.09 3.12 3.05 0 0 0
08/03/2016
3.09
 235,230 3.05 3.12 3.05 29,200 0 0.3
07/03/2016
3.05
 660,020 3.15 3.15 3.05 0 0 0
04/03/2016
3.12
 250,760 3.15 3.19 3.12 6,000 0 0.1
03/03/2016
3.15
 297,810 3.15 3.19 3.12 75,300 0 0.7
02/03/2016
3.12
 538,320 3.12 3.15 3.09 276,500 0 2.6
01/03/2016
3.09
 422,800 3.09 3.12 3.05 0 0 0
29/02/2016
3.05
 425,410 3.15 3.15 3.05 0 0 0
26/02/2016
3.12
 337,010 3.12 3.15 3.05 22,000 31,600 -0.1
25/02/2016
3.09
 348,910 3.15 3.19 3.09 0 89,500 -0.8
24/02/2016
3.15
 280,600 3.19 3.19 3.12 0 79,500 -0.7
23/02/2016
3.15
 729,610 3.22 3.22 3.15 0 202,900 -1.9
22/02/2016
3.15
 341,610 3.22 3.22 3.15 1,000 0 0.0
19/02/2016
3.19
 313,700 3.22 3.22 3.15 0 0 0
18/02/2016
3.19
 279,800 3.22 3.25 3.19 0 42,300 -0.4
17/02/2016
3.19
 394,100 3.32 3.35 3.19 2,500 125,800 -1.2
16/02/2016
3.29
 734,740 3.19 3.29 3.15 344,700 0 3.3
15/02/2016
3.19
 255,010 3.15 3.19 3.12 88,800 0 0.8
05/02/2016
3.15
 193,160 3.19 3.19 3.15 37,200 0 0.4
04/02/2016
3.15
 222,900 3.12 3.19 3.12 5,600 0 0.1
03/02/2016
3.12
 247,850 3.15 3.15 3.09 500 0 0.0
02/02/2016
3.15
 164,400 3.15 3.19 3.12 0 0 0
01/02/2016
3.15
 383,400 3.22 3.22 3.15 35,500 0 0.3
29/01/2016
3.15
 444,400 3.19 3.22 3.12 1,000 0 0.0
28/01/2016
3.12
 673,600 3.25 3.25 3.12 1,000 0 0.0
27/01/2016
3.22
 342,700 3.22 3.25 3.19 1,000 100 0.0
26/01/2016
3.19
 448,300 3.32 3.32 3.15 0 0 0
25/01/2016
3.29
 612,800 2.82 3.29 2.82 50,000 0 0.5
22/01/2016
3.12
 423,542 2.82 3.29 2.82 91,800 0 0.8
21/01/2016
3.12
 461,280 3.25 3.29 3.09 3,100 0 0.0
20/01/2016
3.29
 211,200 3.22 3.29 3.19 51,000 0 0.5
19/01/2016
3.22
 161,952 3.09 3.29 3.05 0 0 0
18/01/2016
3.09
 1,356,670 3.39 3.45 3.09 0 3,700 0.0
15/01/2016
3.42
 600,210 3.49 3.55 3.42 0 0 0
14/01/2016
3.49
 550,410 3.52 3.55 3.45 0 0 0
13/01/2016
3.52
 574,500 3.59 3.59 3.52 0 0 0
12/01/2016
3.55
 734,100 3.62 3.62 3.49 0 0 0
11/01/2016
3.62
 410,308 3.66 3.69 3.55 0 0 0
08/01/2016
3.66
 1,043,800 3.69 3.69 3.55 192,700 10,000 2.0
07/01/2016
3.66
 2,541,280 3.52 3.66 3.49 750,000 80,000 7.1
06/01/2016
3.52
 533,126 3.49 3.55 3.45 0 15,500 -0.2

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