CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

8.80
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
(2024-10-22) 		-0.20 -2.22% 1,923,402 -43,700 -0.4
8.60
9.10
8.80
2 tháng
(2024-09-23) 		-0.30 -3.30% 4,110,462 -190,522 -1.7
8.60
9.40
8.80
3 tháng
(2024-08-23) 		-1 -10.20% 5,739,448 -202,422 -1.9
8.60
9.80
8.80
6 tháng
(2024-05-27) 		-1.70 -16.19% 29,833,744 -787,088 -8.3
8.60
12.60
8.80
12 tháng
(2023-11-27) 		-0.90 -9.28% 65,105,860 -212,240 -1.5
8.60
12.70
8.80
24 tháng
(2022-12-02) 		1 12.82% 135,890,559 -239,104 -2.2
6.60
12.70
8.80
36 tháng
(2021-12-07) 		-9.82 -52.74% 324,802,618 178,891 5.6
5.80
18.62
8.80
60 tháng
(2019-12-18) 		-0.30 -3.31% 821,979,858 -226,663 1.8
5.80
23.39
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
10.80
 483,520 10.60 10.80 10.20 0 0 0
30/06/2022
10.60
 546,350 10.90 10.90 10.60 200 0 0.0
29/06/2022
10.90
 1,004,261 11.30 11.30 10.70 0 5,000 -0.1
28/06/2022
11.30
 817,021 10.90 11.50 10.80 9,500 0 0.1
27/06/2022
10.90
 387,609 10.70 10.90 10.40 20,400 0 0.2
24/06/2022
10.70
 1,625,400 10.30 11.20 10.30 5,500 0 0.1
23/06/2022
10.30
 911,760 10.20 10.40 10.10 0 4,000 -0.0
22/06/2022
10.20
 445,000 10.10 10.30 9.80 100 5,000 -0.1
21/06/2022
10.10
 413,046 10.10 10.20 9.50 600 100 0.0
20/06/2022
10.10
 623,340 10.70 10.90 9.70 300 1,500 -0.0
17/06/2022
10.70
 433,133 11.80 11.80 10.70 8,200 0 0.1
16/06/2022
11.80
 196,474 11.60 11.90 11.60 0 500 -0.0
15/06/2022
11.60
 452,128 12.20 12.20 11.10 2,600 0 0.0
14/06/2022
12.20
 258,618 12.30 12.30 11.60 200 1,500 -0.0
13/06/2022
12.30
 463,435 13 13 11.70 800 0 0.0
10/06/2022
13
 188,363 13.30 13.30 13 1,500 0 0.0
09/06/2022
13.30
 94,129 13.30 13.40 13.20 0 0 0
08/06/2022
13.30
 195,825 13 13.40 13 300 35,000 -0.5
07/06/2022
13
 302,495 13.20 13.20 12.90 1,900 200 0.0
06/06/2022
13.20
 207,450 13.40 13.50 13.10 0 0 0
03/06/2022
13.40
 254,727 13.80 13.80 13.40 19,600 0 0.3
02/06/2022
13.80
 222,370 14 14 13.50 21,400 500 0.3
01/06/2022
14
 140,257 14.10 14.20 13.80 25,700 0 0.4
31/05/2022
14.10
 520,742 14 14.50 14 0 0 0
30/05/2022
14
 269,762 14 14.10 13.80 0 2,800 -0.0
27/05/2022
14
 170,109 13.90 14 13.70 100 0 0.0
26/05/2022
13.90
 139,845 13.90 14.10 13.80 0 0 0
25/05/2022
13.90
 276,377 13.50 14 13.40 3,100 1,100 0.0
24/05/2022
13.50
 214,606 13.70 13.70 13.30 0 0 0
23/05/2022
13.70
 236,172 13.70 13.90 13.40 0 0 0
20/05/2022
13.70
 308,475 13.90 13.90 13.60 0 0 0
19/05/2022
13.90
 223,320 13.90 13.90 13.10 1,100 0 0.0
18/05/2022
13.90
 243,475 13.70 14 13.70 0 1,000 -0.0
17/05/2022
13.70
 306,280 12.90 13.70 12.40 1,800 31,400 -0.4
16/05/2022
12.90
 297,541 12.40 13.40 12.60 0 300 -0.0
13/05/2022
12.40
 602,395 13.60 13.60 12.30 5,600 6,200 -0.0
12/05/2022
13.60
 522,952 14 14 13.30 200 500 -0.0
11/05/2022
14
 163,192 14 14.30 13.90 0 0 0
10/05/2022
14
 306,669 13.70 14 12.70 10,500 0 0.1
09/05/2022
13.70
 817,808 14.70 14.80 13.30 200 3,000 -0.0
06/05/2022
14.70
 355,921 15 15 14.50 100 0 0.0
05/05/2022
15
 527,940 15 15.10 14.60 100 1,000 -0.0
04/05/2022
15
 593,491 15.10 15.10 14.50 510 17,600 -0.3
29/04/2022
15.10
 965,645 14 15.10 13.70 15,000 1,000 0.2
28/04/2022
14
 442,800 13.50 14 13.30 200 0 0.0
27/04/2022
13.50
 260,274 12.70 13.50 12.70 4,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |