Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	11.60	514,300	11.50	11.60	11.30	100	2,000	0.0
24/07/2025	11.50	882,100	11.90	11.90	11.40	0	11,700	-0.1
23/07/2025	11.70	1,498,700	11	11.90	10.90	19,800	100	0.2
22/07/2025	10.90	427,300	10.80	11	10.60	0	9,600	-0.1
21/07/2025	10.80	666,000	11	11.20	10.80	8,200	100	0.1
18/07/2025	11	914,800	11.20	11.30	10.90	5,600	3,600	0.0
17/07/2025	11.10	948,600	10.80	11.20	10.80	1,000	0	0.0
16/07/2025	10.80	429,400	10.60	10.80	10.40	1,100	300	0.0
15/07/2025	10.60	682,700	11.10	11.30	10.50	0	0	0
14/07/2025	11.10	794,500	11.20	11.30	10.70	0	9,700	-0.1
11/07/2025	11	889,000	10.30	11	10.10	12,500	12,500	0.0
10/07/2025	10.30	685,900	10	10.30	9.90	0	100	0.0
09/07/2025	9.90	270,200	9.90	10	9.80	0	0	0
08/07/2025	9.90	566,400	9.80	10	9.70	0	0	0
07/07/2025	9.80	254,300	9.70	9.90	9.60	15,900	0	0.2
04/07/2025	9.70	217,500	9.60	9.90	9.60	2,000	19,500	-0.2
03/07/2025	9.50	623,100	9.20	10	9.20	0	0	0
02/07/2025	9.20	137,200	9.10	9.30	9	0	0	0
01/07/2025	9.20	94,300	9.20	9.20	9.10	0	0	0
30/06/2025	9.10	94,200	9.20	9.30	9.10	0	0	0
27/06/2025	9.10	68,400	9.20	9.30	9.10	0	0	0
26/06/2025	9.20	90,100	9.20	9.20	9.10	200	0	0.0
25/06/2025	9.20	166,700	9.10	9.30	9.10	0	0	0
24/06/2025	9.10	161,700	9	9.20	9	600	0	0.0
23/06/2025	8.90	81,700	9	9	8.90	0	0	0
20/06/2025	9	81,300	9.10	9.20	9	100	0	0.0
19/06/2025	9	205,200	9.10	9.20	9	0	0	0
18/06/2025	9.10	100,100	9	9.10	8.90	0	0	0
17/06/2025	9.10	177,100	9	9.10	8.90	0	0	0
16/06/2025	9	122,000	8.90	9	8.80	2,200	0	0.0
13/06/2025	8.90	185,300	9	9	8.70	200	6,100	-0.1
12/06/2025	9.10	95,300	9	9.10	8.90	0	0	0
11/06/2025	9	42,100	9	9.10	8.80	0	1,000	0.0
10/06/2025	8.90	190,700	9	9.10	8.90	9,300	0	0.1
09/06/2025	8.90	85,700	9.10	9.20	8.90	0	3,500	0.0
06/06/2025	9.10	95,200	9.20	9.30	9.10	0	300	0.0
05/06/2025	9.20	178,700	9.40	9.50	9.20	0	0	0
04/06/2025	9.40	310,100	9.40	9.50	9.30	0	0	0
03/06/2025	9.40	147,100	9.40	9.50	9.30	600	600	0
02/06/2025	9.40	382,800	9.10	9.50	9	10,900	4,700	0.1
30/05/2025	9	380,600	9.30	9.30	9	0	1,000	0.0
29/05/2025	9.20	681,100	9.40	9.40	9.10	1,000	0	0.0
28/05/2025	9.20	236,100	9.40	9.40	9	4,600	0	0.0
27/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2025	9.30	154,400	9.20	9.30	9	1,400	0	0.0
26/05/2025	9.00	282,900	9.09	9.19	8.91	7,300	5,800	0.0
23/05/2025	9.00	103,700	8.91	9.09	8.81	0	11,000	-0.1
22/05/2025	8.91	428,200	8.62	9.09	8.62	4,600	0	0.0
21/05/2025	8.62	126,900	8.53	8.72	8.53	0	12,000	-0.1
20/05/2025	8.62	107,100	8.62	8.62	8.43	0	2,000	0.0
19/05/2025	8.53	175,000	8.62	8.72	8.43	0	0	0
16/05/2025	8.62	280,200	8.34	8.62	8.34	0	0	0
15/05/2025	8.34	215,400	8.24	8.34	8.15	0	500	0.0
14/05/2025	8.24	163,400	8.34	8.34	8.24	500	0	0.0
13/05/2025	8.34	200,200	8.15	8.43	8.15	0	0	0
12/05/2025	8.24	175,800	8.24	8.34	8.15	0	0	0
09/05/2025	8.24	165,200	8.24	8.34	8.15	0	0	0
08/05/2025	8.24	88,500	8.15	8.24	8.15	0	0	0
07/05/2025	8.15	153,400	8.15	8.24	8.05	0	0	0
06/05/2025	8.15	113,700	8.15	8.24	8.15	0	2,300	0.0
05/05/2025	8.15	71,800	8.15	0	7.96	0	0	0
02/05/2025	8.53	139,075	8.34	8.53	8.34	0	0	0
01/05/2025	8.43	78,369	8.72	8.72	8.43	0	0	0
30/04/2025	8.05	101,500	8.05	8.05	7.86	0	0	0
29/04/2025	8.05	87,320	8.24	8.24	8.05	0	0	0
28/04/2025	8.15	87,202	8.05	8.24	8.05	300	0	0.0
25/04/2025	8.05	90,400	8.05	8.15	7.96	0	0	0
24/04/2025	8.05	90,881	8.15	8.24	8.05	6,100	0	0.1
23/04/2025	8.15	72,805	8.05	8.15	7.86	0	1,600	0.0
22/04/2025	7.96	224,029	8.15	8.15	7.48	0	10,300	-0.1
21/04/2025	8.15	61,115	8.15	8.24	8.05	0	0	0
18/04/2025	8.05	242,341	7.77	8.24	7.77	600	0	0.0
17/04/2025	7.96	106,055	7.86	7.96	7.67	0	600	0.0
16/04/2025	7.96	58,911	7.86	8.05	7.77	0	0	0
15/04/2025	7.86	128,437	7.77	7.96	7.77	0	0	0
14/04/2025	7.96	206,062	7.77	8.05	7.58	3,800	1,400	0.0
11/04/2025	7.67	210,739	7.86	7.96	7.48	0	0	0
10/04/2025	7.39	138,601	7.29	7.39	7.20	9,900	0	0.1
09/04/2025	6.73	510,819	6.63	7.01	6.54	8,000	6,600	0.0
08/04/2025	7.20	296,228	7.58	7.58	7.20	0	0	0
07/04/2025	9.19	217,500	9.09	9.38	9.09	2,000	19,500	-0.2
04/04/2025	7.96	764,810	7.86	7.96	7.58	0	10,300	-0.1
03/04/2025	8.34	550,111	9.19	9.19	8.34	6,500	17,500	-0.1
02/04/2025	9.19	152,105	9.28	9.38	9.09	0	0	0
01/04/2025	9.19	101,850	9.09	9.28	9.09	1,000	500	0.0
31/03/2025	9.09	247,523	9.19	9.19	9.00	0	0	0
28/03/2025	9.19	69,745	9.19	9.28	9.09	0	0	0
27/03/2025	9.19	135,868	9.28	9.38	9.19	0	0	0
26/03/2025	9.38	106,464	9.47	9.47	9.28	200	1,400	0.0
25/03/2025	9.38	443,205	9.38	9.57	9.38	13,000	0	0.1
24/03/2025	9.38	318,846	9.00	9.38	9.00	0	0	0
21/03/2025	9.09	162,322	9.19	9.19	9.00	0	0	0
20/03/2025	9.19	169,379	9.28	9.38	9.09	0	800	0.0
19/03/2025	9.28	226,015	9.19	9.28	9.09	3,000	5,700	0.0
18/03/2025	9.19	333,765	9.28	9.47	9.19	600	5,500	0.0
17/03/2025	8.05	101,500	8.05	8.05	7.86	0	0	0
14/03/2025	9.09	183,952	9.19	9.28	9.00	0	0	0
13/03/2025	9.19	613,769	9.09	9.28	9.09	5,300	0	0.1
12/03/2025	9.00	264,951	9.00	9.09	8.91	1,200	0	0.0
11/03/2025	9.00	209,953	9.09	9.09	8.91	0	600	0.0
10/03/2025	9.09	161,193	9.19	9.19	9.00	0	800	0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.10	-1.15%	2,139,700	6,690	0.0	8.40 11.40 9
2 tháng (2026-07-20)	-1.10	-11.34%	5,760,100	790	0.0	8.40 11.40 9
3 tháng (2026-06-22)	-2.20	-20.37%	9,297,200	-10	0.0	8.40 11.40 9
6 tháng (2026-03-23)	-1.30	-13.13%	20,805,800	-71,710	-0.8	8.40 11.50 9
12 tháng (2025-09-23)	-3.80	-30.65%	56,804,200	-223,110	-2.6	8.40 13.90 9
24 tháng (2024-09-30)	-0.12	-1.33%	138,223,031	-438,732	-4.1	6.73 14.10 9
36 tháng (2023-10-04)	-0.97	-10.12%	209,030,435	-438,795	-3.3	6.54 14.10 9
60 tháng (2021-10-14)	-9.38	-52.17%	640,878,311	344,676	11.7	5.49 22.16 9

CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

THỐNG KÊ GIAO DỊCH