CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

7.60
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
(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)
14/08/2015
4.08
 566,102 4.02 4.08 3.99 35,000 200 0.5
13/08/2015
4.02
 578,880 4.05 4.11 3.96 60,000 0 0.8
12/08/2015
4.05
 611,700 4.11 4.14 3.99 0 10,000 -0.1
11/08/2015
4.11
 342,600 4.08 4.14 4.05 0 0 0
10/08/2015
4.08
 370,600 4.08 4.17 4.05 0 0 0
07/08/2015
4.08
 325,820 4.11 4.14 4.05 0 0 0
06/08/2015
4.11
 308,100 4.14 4.20 4.08 0 0 0
05/08/2015
4.14
 477,711 4.08 4.14 4.05 0 0 0
04/08/2015
4.05
 338,420 4.02 4.17 4.02 18,200 0 0.2
03/08/2015
4.02
 620,040 4.05 4.11 3.99 25,000 0 0.3
31/07/2015
4.11
 409,640 4.17 4.20 4.11 0 0 0
30/07/2015
4.17
 307,600 4.17 4.23 4.14 0 0 0
29/07/2015
4.17
 273,000 4.26 4.29 4.14 25,000 200 0.3
28/07/2015
4.23
 839,930 4.35 4.41 4.20 135,000 300 1.9
27/07/2015
4.32
 1,716,000 4.05 4.32 4.02 390,000 0 5.5
24/07/2015
4.02
 389,310 4.02 4.05 3.96 0 0 0
23/07/2015
3.99
 407,930 4.08 4.11 3.99 200 0 0.0
22/07/2015
4.05
 369,630 3.96 4.05 3.96 0 0 0
21/07/2015
3.96
 579,329 4.02 4.08 3.96 0 0 0
20/07/2015
4.02
 354,200 4.05 4.11 3.99 0 0 0
17/07/2015
4.05
 627,500 4.08 4.14 4.02 300 0 0.0
16/07/2015
4.05
 657,369 4.02 4.11 3.99 7,500 0 0.1
15/07/2015
4.02
 494,130 4.14 4.17 4.02 0 0 0
14/07/2015
4.08
 565,000 4.20 4.20 4.08 13,600 0 0.2
13/07/2015
4.17
 941,320 4.11 4.23 4.11 2,500 45,100 -0.6
10/07/2015
4.11
 642,940 4.17 4.23 4.05 0 0 0
09/07/2015
4.11
 880,031 4.26 4.26 3.93 100,000 6,600 1.3
08/07/2015
4.26
 1,518,333 4.41 4.41 4.23 100,000 6,600 1.3
07/07/2015
4.44
 797,597 4.35 4.53 4.35 0 0 0
06/07/2015
4.35
 868,629 4.17 4.38 4.17 250,300 0 3.6
03/07/2015
4.08
 418,100 4.14 4.20 4.05 5,300 0 0.1
02/07/2015
4.08
 335,040 4.11 4.17 4.05 0 0 0
01/07/2015
4.14
 303,400 4.23 4.23 4.02 5,000 0 0.1
30/06/2015
4.17
 715,600 4.05 4.32 4.02 350,000 0 4.9
29/06/2015
3.99
 463,310 4.11 4.14 3.90 0 0 0
26/06/2015
4.11
 364,400 4.14 4.20 4.05 0 0 0
25/06/2015
4.14
 424,820 4.26 4.26 4.14 0 0 0
24/06/2015
4.23
 356,100 4.32 4.35 4.20 5,000 0 0.1
23/06/2015
4.29
 300,055 4.32 4.35 4.20 0 0 0
22/06/2015
4.26
 455,520 4.32 4.38 4.26 0 0 0
19/06/2015
4.32
 494,631 4.35 4.35 4.23 41,800 0 0.6
18/06/2015
4.29
 350,920 4.29 4.38 4.29 0 10,000 -0.1
17/06/2015
4.26
 482,800 4.38 4.38 4.26 24,400 0 0.3
16/06/2015
4.38
 551,580 4.50 4.53 4.35 3,000 40 0.0
15/06/2015
4.47
 437,010 4.56 4.59 4.47 2,000 0 0.0
12/06/2015
4.53
 480,191 4.50 4.62 4.44 0 0 0
11/06/2015
4.47
 422,900 4.59 4.65 4.47 0 0 0
10/06/2015
4.47
 466,000 4.47 4.59 4.38 10,000 0 0.1
09/06/2015
4.41
 937,392 4.41 4.62 4.35 20,900 0 0.3
08/06/2015
4.50
 512,701 4.67 4.70 4.47 0 0 0
05/06/2015
4.65
 1,212,335 4.29 4.70 4.29 297,100 100,300 3.0
04/06/2015
4.29
 1,880,298 3.93 4.29 3.90 518,900 85,800 6.1
03/06/2015
3.90
 908,064 3.75 3.93 3.72 262,100 0 3.4
02/06/2015
3.75
 770,208 3.81 3.84 3.72 222,100 350,000 -1.6
01/06/2015
3.81
 458,810 3.84 3.87 3.75 5,000 0 0.1
29/05/2015
3.84
 441,236 3.84 3.87 3.78 35,000 0 0.4
28/05/2015
3.81
 530,210 3.81 3.84 3.75 3,500 0 0.0
27/05/2015
3.78
 447,000 3.81 3.84 3.72 0 0 0
26/05/2015
3.75
 430,660 3.84 3.87 3.75 3,000 0 0.0
25/05/2015
3.81
 389,800 3.81 3.87 3.75 0 0 0
22/05/2015
3.75
 445,700 3.87 3.93 3.72 0 0 0
21/05/2015
3.87
 326,000 3.84 3.96 3.78 11,000 0 0.1
20/05/2015
3.81
 471,500 3.63 3.81 3.60 23,900 0 0.3
19/05/2015
3.60
 596,500 3.51 3.60 3.51 308,100 0 3.7
18/05/2015
3.45
 395,120 3.60 3.63 3.45 19,200 0 0.2
15/05/2015
3.60
 410,000 3.72 3.72 3.60 0 0 0
14/05/2015
3.69
 321,900 3.69 3.72 3.63 0 0 0
13/05/2015
3.69
 337,000 3.72 3.78 3.63 0 0 0
12/05/2015
3.69
 372,300 3.75 3.78 3.69 0 0 0
11/05/2015
3.75
 295,500 3.81 3.87 3.72 0 0 0
08/05/2015
3.81
 262,500 3.81 3.84 3.75 0 0 0
07/05/2015
3.81
 214,700 3.69 3.87 3.63 0 0 0
06/05/2015
3.60
 276,520 3.78 3.84 3.60 100 0 0.0
05/05/2015
3.78
 308,700 3.78 3.78 3.63 0 10,700 -0.1
04/05/2015
3.78
 423,441 4.11 4.14 3.72 0 0 0
27/04/2015
3.99
 234,640 4.02 4.08 3.96 0 0 0
24/04/2015
4.05
 231,116 3.96 4.05 3.93 0 0 0
23/04/2015
3.96
 482,326 4.08 4.08 3.93 3,000 5,000 0.0
22/04/2015
4.05
 377,300 4.11 4.14 4.05 0 0 0
21/04/2015
4.11
 526,800 4.17 4.17 4.05 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
4.17
 954,116 4.32 4.32 4.08 4,500 0 0.1
17/04/2015
3.93
 1,093,165 3.95 3.97 3.91 11,500 0 0.2
16/04/2015
3.93
 985,011 3.89 3.97 3.87 5,000 0 0.1
15/04/2015
3.85
 489,122 3.82 3.87 3.80 100 0 0.0
14/04/2015
3.82
 451,600 3.89 3.89 3.82 100 0 0.0
13/04/2015
3.87
 465,860 3.87 3.89 3.82 0 0 0
10/04/2015
3.85
 717,158 3.89 3.91 3.85 0 77,200 -1.4
09/04/2015
3.87
 486,819 3.91 3.91 3.82 0 0 0
08/04/2015
3.85
 877,810 3.93 3.93 3.82 0 0 0
07/04/2015
3.91
 571,600 3.85 3.91 3.78 0 0 0
06/04/2015
3.85
 356,220 3.95 3.95 3.80 0 0 0
03/04/2015
3.87
 1,373,000 3.74 3.95 3.74 15,000 0 0.3
02/04/2015
3.74
 1,038,400 3.70 3.74 3.61 35,000 0 0.6
01/04/2015
3.66
 391,275 3.70 3.74 3.59 35,000 0 0.6
31/03/2015
3.68
 495,304 3.72 3.72 3.63 1,000 0 0.0
30/03/2015
3.63
 283,120 3.74 3.78 3.63 5,201 0 0.1
27/03/2015
3.68
 522,756 3.70 3.80 3.68 900 0 0.0
26/03/2015
3.70
 248,216 3.66 3.70 3.59 100 0 0.0
25/03/2015
3.68
 164,200 3.68 3.70 3.63 0 0 0
24/03/2015
3.66
 255,100 3.59 3.68 3.57 12,700 0 0.2

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