Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/01/2016	3.49	377,106	3.49	3.52	3.45	0	4,500	0.0
04/01/2016	3.52	307,100	3.19	3.55	3.19	45,300	0	0.5
31/12/2015	3.52	518,798	3.52	3.55	3.45	0	8,000	-0.1
30/12/2015	3.49	424,300	3.15	3.55	3.15	57,900	7,000	0.5
29/12/2015	3.49	563,800	3.55	3.59	3.45	0	0	0
28/12/2015	3.55	343,400	3.55	3.55	3.49	0	0	0
25/12/2015	3.55	335,900	3.55	3.59	3.49	0	0	0
24/12/2015	3.55	412,470	3.59	3.62	3.52	0	20,000	-0.2
23/12/2015	3.59	360,700	3.62	3.66	3.55	0	0	0
22/12/2015	3.62	366,500	3.66	3.66	3.59	0	0	0
21/12/2015	3.66	415,460	3.66	3.69	3.59	0	0	0
18/12/2015	3.66	492,400	3.69	3.72	3.62	0	0	0
17/12/2015	3.69	451,800	3.72	3.76	3.66	0	0	0
16/12/2015	3.69	1,034,160	3.69	3.72	3.66	700	0	0.0
15/12/2015	3.66	527,462	3.66	3.86	3.66	0	0	0
14/12/2015	3.66	241,900	3.66	3.69	3.66	0	0	0
11/12/2015	3.66	274,300	3.66	3.69	3.59	0	0	0
10/12/2015	3.62	174,800	3.69	3.72	3.62	0	0	0
09/12/2015	3.66	235,800	3.76	3.76	3.66	0	0	0
08/12/2015	3.69	829,700	3.69	3.72	3.59	0	469,200	-5.1
07/12/2015	3.69	231,100	3.69	3.76	3.69	0	0	0
04/12/2015	3.69	267,850	3.69	3.79	3.66	0	0	0
03/12/2015	3.69	351,300	3.72	3.76	3.66	0	0	0
02/12/2015	3.72	231,000	3.76	3.82	3.72	0	0	0
01/12/2015: Cổ tức tiền mặt tỉ lệ: 7% Quyền mua cổ phiếu: 10/6 Giá: 10 (Volume + 60%, Ratio=0.60)
01/12/2015	3.72	525,450	3.76	3.92	3.72	30,000	0	0.3
30/11/2015	3.75	853,700	3.87	3.93	3.75	0	1,900	0.0
27/11/2015	3.90	1,506,710	3.99	4.05	3.90	0	0	0
26/11/2015	3.96	2,115,700	3.96	4.05	3.93	0	19,000	-0.3
25/11/2015	3.93	1,193,512	3.90	3.99	3.84	0	0	0
24/11/2015	3.87	474,000	3.93	3.96	3.87	50,000	20,000	0.4
23/11/2015	3.93	896,200	3.99	4.02	3.87	48,400	0	0.6
20/11/2015	3.96	256,703	3.96	3.99	3.93	0	0	0
19/11/2015	3.93	433,500	3.93	3.99	3.90	26,600	0	0.3
18/11/2015	3.90	351,518	4.17	4.17	3.84	25,000	0	0.3
17/11/2015	3.84	214,500	3.84	3.90	3.84	1,000	0	0.0
16/11/2015	3.84	525,700	3.90	3.90	3.84	0	0	0
13/11/2015	3.90	356,160	3.96	3.99	3.87	3,000	0	0.0
12/11/2015	3.96	736,250	3.93	4.02	3.90	10,200	10,000	0.0
11/11/2015	3.93	477,200	3.96	3.99	3.93	0	4,300	-0.1
10/11/2015	3.93	443,008	3.96	3.99	3.93	0	0	0
09/11/2015	3.99	162,100	3.96	4.02	3.96	0	0	0
06/11/2015	3.99	197,210	4.02	4.05	3.96	0	0	0
05/11/2015	4.02	925,570	3.96	4.08	3.96	15,200	0	0.2
04/11/2015	3.96	257,900	3.99	4.02	3.96	0	0	0
03/11/2015	3.99	322,050	3.96	3.99	3.90	25,000	0	0.3
02/11/2015	3.96	238,850	4.02	4.02	3.96	0	0	0
30/10/2015	3.99	224,110	3.99	4.02	3.96	0	0	0
29/10/2015	3.99	296,550	4.02	4.02	3.99	0	0	0
28/10/2015	3.99	414,740	4.02	4.05	3.99	0	2,000	0.0
27/10/2015	4.02	388,100	4.05	4.05	3.99	0	0	0
26/10/2015	4.02	404,300	4.08	4.11	3.99	0	0	0
23/10/2015	4.08	810,520	4.05	4.11	4.05	0	19,000	-0.3
22/10/2015	4.05	311,660	4.02	4.05	3.99	20,000	0	0.3
21/10/2015	4.02	349,680	4.05	4.08	3.99	0	0	0
20/10/2015	4.05	715,100	4.08	4.08	3.99	100,000	0	1.4
19/10/2015	4.08	382,800	4.08	4.11	4.05	50,000	0	0.7
16/10/2015	4.11	631,307	4.17	4.17	4.08	2,700	0	0.0
15/10/2015	4.11	1,156,100	4.08	4.17	4.08	30,000	0	0.4
14/10/2015	4.05	284,316	4.08	4.11	4.02	0	0	0
13/10/2015	4.08	349,320	4.08	4.11	4.02	0	0	0
12/10/2015	4.08	516,828	4.05	4.11	4.05	0	53,000	-0.7
09/10/2015	4.05	732,530	4.17	4.20	4.05	0	200,000	-2.7
08/10/2015	4.14	1,071,639	4.08	4.17	4.05	2,500	0	0.0
07/10/2015	4.05	354,900	4.17	4.17	4.05	0	0	0
06/10/2015	4.14	793,500	4.11	4.17	4.05	64,000	0	0.9
05/10/2015	4.02	456,910	3.99	4.08	3.96	0	0	0
02/10/2015	3.96	704,200	3.99	4.02	3.93	10,000	0	0.1
01/10/2015	3.99	666,200	4.05	4.08	3.99	0	0	0
30/09/2015	4.02	637,200	4.05	4.08	3.99	300	0	0.0
29/09/2015	4.02	621,910	3.99	4.02	3.96	0	0	0
28/09/2015	4.02	683,913	4.08	4.11	3.99	5,000	0	0.1
25/09/2015	4.08	787,100	4.11	4.14	4.05	0	0	0
24/09/2015	4.11	889,202	4.11	4.20	4.11	300	0	0.0
23/09/2015	4.14	676,120	4.17	4.17	4.08	0	0	0
22/09/2015	4.17	637,619	4.23	4.26	4.14	0	0	0
21/09/2015	4.23	1,697,957	4.14	4.26	4.14	4,300	0	0.1
18/09/2015	4.11	746,210	4.11	4.17	4.08	0	0	0
17/09/2015	4.05	394,600	4.08	4.11	4.05	0	1,500	0.0
16/09/2015	4.05	314,100	4.05	4.11	4.02	0	2,000	0.0
15/09/2015	4.05	276,327	4.02	4.08	4.02	0	0	0
14/09/2015	4.02	422,500	4.14	4.20	4.02	0	0	0
11/09/2015	4.11	705,610	4.11	4.17	4.11	20,000	0	0.3
10/09/2015	4.14	402,020	4.17	4.20	4.11	0	0	0
09/09/2015	4.17	496,469	4.14	4.23	4.11	0	0	0
08/09/2015	4.11	602,430	4.05	4.11	3.96	0	0	0
07/09/2015	4.05	728,220	4.23	4.26	4.05	0	0	0
04/09/2015	4.26	1,598,725	4.29	4.35	4.23	988,300	351,400	9.1
03/09/2015	4.26	2,499,809	4.17	4.41	4.17	518,500	150,000	5.3
01/09/2015	4.17	1,580,850	4.05	4.26	4.02	377,400	11,100	5.1
31/08/2015	3.99	582,600	4.02	4.05	3.93	8,000	0	0.1
28/08/2015	3.99	393,040	3.99	4.05	3.93	0	0	0
27/08/2015	3.99	426,900	3.99	4.02	3.96	3,000	0	0.0
26/08/2015	3.96	354,532	3.84	3.99	3.81	0	0	0
25/08/2015	3.81	589,240	3.84	3.87	3.72	112,700	0	1.4
24/08/2015	3.84	1,380,810	3.96	4.02	3.60	717,800	50,000	8.6
21/08/2015	3.99	830,850	4.05	4.08	3.84	164,600	23,900	1.8
20/08/2015	4.05	612,100	4.08	4.14	4.05	30,000	100	0.4
19/08/2015	4.08	334,788	4.11	4.14	4.05	0	0	0
18/08/2015	4.11	263,300	4.11	4.17	4.05	31,100	0	0.4
17/08/2015	4.08	533,600	4.11	4.17	4.08	75,300	20,000	0.8

Page:
<<
27
28
29
>>

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

CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

THỐNG KÊ GIAO DỊCH