CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

9.20
0.10
(1.10%)
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
(2024-08-20) 		-0.60 -6.19% 2,242,400 -18,400 -0.2
8.90
9.80
9.10
2 tháng
(2024-07-22) 		-1.60 -14.95% 7,031,800 -329,900 -3.2
8.70
10.70
9.10
3 tháng
(2024-06-21) 		-3.30 -26.61% 17,832,300 -582,774 -6.3
8.70
12.60
9.10
6 tháng
(2024-03-25) 		-2.50 -21.55% 37,254,900 -559,177 -6.0
8.70
12.70
9.10
12 tháng
(2023-09-25) 		-1.50 -14.15% 70,368,100 -29,263 0.3
8.70
12.70
9.10
24 tháng
(2022-09-30) 		0.20 2.25% 142,784,999 -34,282 -0.4
5.80
12.70
9.10
36 tháng
(2021-10-05) 		-9.63 -51.40% 520,258,069 792,908 15.8
5.80
23.39
9.10
60 tháng
(2019-10-16) 		-0.16 -1.75% 828,590,221 -795,936 -9.0
5.80
23.39
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
12.70
 753,220 11.90 12.70 11.70 600 2,400 -0.0
25/04/2022
11.90
 863,200 13.10 13.50 11.80 4,500 4,000 0.0
22/04/2022
13.10
 340,100 13 13.60 12.90 2,600 500 0.0
21/04/2022
13
 927,400 14 14 12.90 600 4,500 -0.1
20/04/2022
14
 616,476 14 14.20 13.70 5,200 11,400 -0.1
19/04/2022
14
 877,800 13.90 14.50 13.90 0 0 0
18/04/2022
13.90
 746,900 14.90 15.20 13.80 28,300 800 0.4
15/04/2022
14.90
 347,200 15.40 15.60 14.90 0 0 0
14/04/2022
15.40
 343,200 15 16.50 15 1,300 3,100 -0.0
13/04/2022
15
 487,095 15 15.20 14.50 5,600 8,100 -0.0
12/04/2022
15
 821,396 15.70 15.70 15 1,100 7,600 -0.1
08/04/2022
15.70
 541,463 16 16.10 15.70 1,100 0 0.0
07/04/2022
16
 480,855 16.20 16.40 16 100 500 -0.0
06/04/2022
16.20
 536,579 16.20 16.40 16.10 1,300 0 0.0
05/04/2022
16.20
 504,610 16.40 16.60 16.20 100 0 0.0
04/04/2022
16.40
 580,132 16.10 16.50 16.10 8,000 200 0.1
01/04/2022
16.10
 598,466 16.30 16.40 15.80 0 0 0
31/03/2022
16.30
 1,021,927 16.30 16.40 15.80 1,800 0 0.0
30/03/2022
16.30
 1,127,285 16.70 16.70 16.10 100 7,000 -0.1
29/03/2022
16.70
 780,747 16.40 16.70 16.40 200 100 0.0
28/03/2022
16.40
 1,571,967 16.90 16.90 16 1,100 5,200 -0.1
25/03/2022
16.90
 826,719 16.90 17.10 16.80 1,800 93,300 -1.5
24/03/2022
16.90
 802,710 17 17.10 16.80 300 156,500 -2.7
23/03/2022
17
 1,126,392 17.20 17.30 16.90 200 131,900 -2.2
22/03/2022
17.20
 1,198,875 17 17.20 16.90 13,100 0 0.2
21/03/2022
17
 920,191 16.80 17.20 16.80 11,400 3,600 0.1
18/03/2022
16.80
 682,567 16.80 17 16.70 2,000 1,100 0.0
17/03/2022
16.80
 533,843 16.50 16.90 16.50 4,500 0 0.1
16/03/2022
16.50
 1,607,060 16.80 17.50 16.50 800 66 0.0
15/03/2022
16.80
 722,656 16.60 16.90 16.40 200 7,000 -0.1
14/03/2022
16.60
 1,395,753 17.50 17.50 16.30 12,300 0 0.2
11/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
11/03/2022
17.50
 1,506,197 17.90 19.60 17.40 3,400 300 0.1
10/03/2022
17.90
 1,674,878 17.99 18.44 17.90 3,200 15,320 -0.2
09/03/2022
17.99
 1,597,624 17.99 18.17 17.54 5,000 6,000 -0.0
08/03/2022
17.99
 1,991,676 18.35 18.53 17.81 10,590 1,000 0.2
07/03/2022
18.35
 2,238,689 17.99 18.44 17.99 2,700 28,000 -0.5
04/03/2022
17.99
 2,225,693 17.36 17.99 17.36 3,100 600 0.0
03/03/2022
17.36
 1,713,093 17.09 17.36 17.00 8,100 0 0.2
02/03/2022
17.09
 1,417,393 17.00 17.27 16.82 51,800 0 1.0
01/03/2022
17.00
 1,303,507 16.82 17.27 16.82 900 1,100 -0.0
28/02/2022
16.82
 1,030,848 16.82 17.18 16.73 3,900 5,000 -0.0
25/02/2022
16.82
 1,292,168 16.37 16.91 16.37 1,700 11,000 -0.2
24/02/2022
16.37
 2,323,442 17.00 17.00 16.01 200 22,500 -0.4
23/02/2022
17.00
 1,352,388 17.18 17.45 17.00 7,200 0 0.1
22/02/2022
17.18
 3,025,663 16.91 17.27 16.37 41,700 300 0.8
21/02/2022
16.91
 3,547,688 15.47 17.00 15.47 13,800 43,500 -0.6
18/02/2022
15.47
 820,400 15.38 15.47 15.02 10,100 0 0.2
17/02/2022
15.38
 1,436,153 14.84 15.47 14.84 0 400 -0.0
16/02/2022
14.84
 1,171,235 14.30 14.84 14.39 3,000 2,300 0.0
15/02/2022
14.30
 313,229 14.12 14.30 14.03 300 0 0.0
14/02/2022
14.12
 625,650 14.39 14.48 14.12 0 0 0
11/02/2022
14.39
 537,563 14.39 14.48 14.21 7,400 8,300 -0.0
10/02/2022
14.39
 751,541 14.48 14.75 14.21 6,400 0 0.1
09/02/2022
14.48
 744,288 14.03 14.57 14.03 25,500 12,700 0.2
08/02/2022
14.03
 749,661 14.12 14.30 13.94 4,005 1,200 0.0
07/02/2022
14.12
 452,184 13.49 14.12 13.49 3,400 6,200 -0.0
28/01/2022
13.49
 494,269 13.31 13.49 13.22 3,300 0 0.0
27/01/2022
13.31
 330,608 13.49 13.67 13.31 700 200 0.0
26/01/2022
13.49
 395,164 13.67 13.94 13.31 8,000 0 0.1
25/01/2022
13.67
 549,157 13.22 13.67 12.41 100 1,200 -0.0
24/01/2022
13.22
 1,198,787 14.48 14.48 13.13 15,900 20,150 -0.1
21/01/2022
14.48
 721,004 14.84 15.02 14.12 8,900 0 0.1
20/01/2022
14.84
 827,200 13.58 14.84 13.67 5,400 100 0.1
19/01/2022
13.58
 921,900 13.04 13.67 12.59 6,200 3,700 0.0
18/01/2022
13.04
 1,673,100 14.12 14.21 12.86 27,800 12,700 0.2
17/01/2022
14.12
 1,530,141 15.11 15.65 13.94 1,700 1,300 0.0
14/01/2022
15.11
 1,244,490 15.20 15.20 14.75 12,100 200 0.2
13/01/2022
15.20
 1,741,211 15.65 16.01 15.02 4,600 600 0.1
12/01/2022
15.65
 2,746,854 16.37 16.37 15.20 26,900 24,400 0.0
11/01/2022
16.37
 1,927,646 17.00 17.18 16.37 5,800 1,800 0.1
10/01/2022
17.00
 2,775,130 17.27 17.36 16.91 6,200 0 0.1
07/01/2022
17.27
 1,464,094 17.45 17.54 17.09 21,600 3,500 0.3
06/01/2022
17.45
 1,666,273 17.09 17.72 17.09 4,300 1,000 0.1
05/01/2022
17.09
 2,490,389 17.45 17.63 17.09 8,200 5,100 0.1
04/01/2022
17.45
 1,818,621 17.63 17.72 17.18 0 4,600 -0.1
31/12/2021
17.63
 1,540,571 17.99 17.99 17.45 29,100 0 0.6
30/12/2021
17.99
 1,617,238 17.99 18.44 17.72 24,700 6,500 0.4
29/12/2021
17.99
 2,430,269 17.00 18.17 17.00 31,300 2,000 0.6
28/12/2021
17.00
 1,719,626 16.91 17.36 16.91 4,100 300 0.1
27/12/2021
16.91
 1,354,828 17.00 17.27 16.82 1,700 4,700 -0.1
24/12/2021
17.00
 1,267,290 17.00 17.36 16.82 6,600 1,000 0.1
23/12/2021
17.00
 2,334,738 17.45 17.90 16.91 9,300 1,000 0.2
22/12/2021
17.45
 2,127,969 17.81 18.08 17.36 1,500 0 0.0
21/12/2021
17.81
 1,615,189 17.09 17.99 16.91 4,100 13,800 -0.2
20/12/2021
17.09
 2,378,449 17.63 17.63 17.09 6,100 500 0.1
17/12/2021
17.63
 3,927,900 18.17 18.17 17.54 25,900 2,700 0.5
16/12/2021
18.17
 1,565,274 18.08 18.44 17.99 2,300 6,740 -0.1
15/12/2021
18.08
 1,898,400 18.62 18.80 17.99 12,100 81,500 -1.4
14/12/2021
18.62
 2,395,513 18.44 19.07 18.08 7,400 17,500 -0.2
13/12/2021
18.44
 3,673,490 18.53 18.62 18.08 20,200 41,800 -0.4
10/12/2021
18.53
 2,281,840 17.90 18.71 17.90 28,900 500 0.6
09/12/2021
17.90
 2,103,363 17.09 17.99 16.91 69,500 12,500 1.1
08/12/2021
17.09
 6,765,562 18.62 18.62 16.82 64,258 37,940 0.5
07/12/2021
18.62
 2,715,890 17.54 18.80 17.54 405,400 500 8.1
06/12/2021
17.54
 3,531,389 18.98 19.52 17.18 21,600 4,500 0.3
03/12/2021
18.98
 3,242,982 20.24 20.42 18.98 13,200 200 0.3
02/12/2021
20.24
 1,885,201 20.24 20.51 20.15 1,600 10,000 -0.2
01/12/2021
20.24
 1,538,698 20.60 20.60 19.97 15,400 100 0.3
30/11/2021
20.60
 7,152,104 20.33 21.32 19.43 19,300 600 0.4
29/11/2021
20.33
 7,540,288 22.22 22.22 20.06 20,300 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |