CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

7.80
0.10
(1.30%)
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% 1,801,700 -2,700 0
7.20
8
7.70
2 tháng
(2026-09-04) 		-0.34 -4.26% 3,993,300 -2,700 0.0
7.20
8.40
7.70
3 tháng
(2026-08-05) 		-0.98 -11.47% 6,804,800 -18,600 -0.1
7.20
8.58
7.70
6 tháng
(2026-05-07) 		-2 -20.83% 17,539,600 -33,400 -0.3
7.20
10.62
7.70
12 tháng
(2025-11-10) 		-3.11 -29.02% 40,889,600 -119,800 -1.2
7.20
10.98
7.70
24 tháng
(2024-11-13) 		-0.18 -2.35% 134,774,791 -275,000 -2.5
6.21
13.02
7.70
36 tháng
(2023-11-20) 		-1.06 -12.21% 199,516,005 -591,940 -5.1
6.03
13.02
7.70
60 tháng
(2021-11-29) 		-10.18 -57.25% 481,865,125 -169,009 3.3
5.07
18.01
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2024
8.83
 176,813 8.83 8.92 8.66 0 0 0
04/01/2024
8.83
 568,496 8.66 9.01 8.66 0 0 0
03/01/2024
8.66
 168,901 8.57 8.66 8.48 0 0 0
02/01/2024
8.57
 121,751 8.48 8.57 8.48 0 2,000 0.0
29/12/2023
8.48
 124,267 8.40 8.57 8.40 0 0 0
28/12/2023
8.48
 111,329 8.57 8.57 8.40 0 0 0
27/12/2023
8.48
 52,144 8.48 8.57 8.48 0 0 0
26/12/2023
8.57
 127,726 8.57 8.57 8.48 0 0 0
25/12/2023
8.48
 99,069 8.40 8.57 8.40 0 2,000 0.0
22/12/2023
8.40
 66,800 8.48 8.57 8.40 0 2,000 0.0
21/12/2023
8.48
 77,680 8.48 8.48 8.31 15,000 0 0.1
20/12/2023
8.48
 20,511 8.31 8.48 8.31 0 3,000 0.0
19/12/2023
8.40
 142,949 8.40 8.40 8.22 1,000 14,348 -0.1
18/12/2023
8.31
 136,804 8.57 8.57 8.31 1,100 20,000 -0.2
15/12/2023
8.57
 100,301 8.57 8.57 8.40 1,700 0 0.0
14/12/2023
8.57
 127,600 8.74 8.74 8.48 100 0 0.0
13/12/2023
8.48
 153,407 8.83 8.83 8.48 0 0 0
12/12/2023
8.74
 213,602 8.66 8.83 8.66 0 3,000 0.0
11/12/2023
8.66
 203,215 8.74 8.74 8.57 17,000 0 0.2
08/12/2023
8.74
 275,360 8.83 8.92 8.66 1,300 53 0.0
07/12/2023
8.83
 557,852 8.74 8.92 8.57 0 19,426 -0.2
06/12/2023
8.74
 357,655 8.48 8.74 8.40 200 240 0.0
05/12/2023
8.48
 127,101 8.48 8.57 8.48 1,000 0 0.0
04/12/2023
8.48
 196,050 8.40 8.57 8.31 0 2,000 0.0
01/12/2023
6.03
 26,750 6.12 6.12 6.03 0 100 0.0
30/11/2023
8.40
 118,383 8.48 8.48 8.31 2,000 0 0.0
29/11/2023
8.40
 86,411 8.48 8.48 8.22 0 0 0
28/11/2023
8.40
 148,917 8.40 8.48 8.22 0 0 0
27/11/2023
8.48
 115,810 8.66 8.66 8.40 0 0 0
24/11/2023
8.57
 127,878 8.57 8.57 8.40 0 0 0
23/11/2023
8.66
 336,332 8.92 8.92 8.66 0 0 0
22/11/2023
8.83
 211,311 8.74 8.83 8.66 0 0 0
21/11/2023
8.74
 147,170 8.66 8.83 8.66 0 0 0
20/11/2023
8.66
 128,804 8.48 8.66 8.48 1,000 0 0.0
17/11/2023
8.66
 351,100 8.83 8.92 8.48 0 0 0
16/11/2023
8.83
 113,503 8.74 8.83 8.66 0 0 0
15/11/2023
8.83
 371,571 8.83 9.01 8.74 0 0 0
14/11/2023
8.74
 237,713 8.66 8.83 8.57 0 0 0
13/11/2023
8.66
 208,140 8.48 8.74 8.31 0 0 0
10/11/2023
8.66
 207,326 8.66 8.83 8.48 5,000 0 0.0
09/11/2023
8.66
 369,008 8.74 8.83 8.48 0 0 0
08/11/2023
8.57
 191,681 8.13 8.57 8.13 0 0 0
07/11/2023
8.48
 240,749 8.48 8.66 8.40 0 0 0
06/11/2023
8.22
 190,115 8.48 8.48 8.05 0 0 0
03/11/2023
8.31
 122,965 8.31 8.40 8.05 0 0 0
02/11/2023
8.31
 285,530 7.96 8.31 7.78 0 6,300 -0.1
01/11/2023
7.87
 128,319 7.78 7.96 7.61 200 2,400 0.0
31/10/2023
7.87
 135,701 8.13 8.13 7.87 200 0 0.0
30/10/2023
8.13
 134,545 8.40 8.40 8.05 0 45 0.0
27/10/2023
7.43
 101,500 7.43 7.43 7.26 0 0 0
26/10/2023
8.13
 800,245 8.92 8.92 8.13 1,600 0 0.0
25/10/2023
9.01
 212,244 9.27 9.27 8.92 100 0 0.0
24/10/2023
9.09
 212,301 9.44 9.53 9.01 0 1,800 0.0
23/10/2023
9.27
 329,574 9.09 9.44 9.09 0 0 0
20/10/2023
9.09
 141,819 9.01 9.09 8.92 1,800 0 0.0
19/10/2023
9.01
 633,766 8.92 9.27 8.83 0 0 0
18/10/2023
8.48
 181,469 8.92 8.92 8.31 0 0 0
17/10/2023
8.92
 120,780 9.01 9.09 8.92 0 0 0
16/10/2023
9.01
 128,495 9.09 9.18 8.92 0 0 0
13/10/2023
9.09
 92,916 9.27 9.27 8.92 0 0 0
12/10/2023
9.27
 366,467 8.92 9.36 8.92 0 0 0
11/10/2023
8.83
 91,300 8.92 9.01 8.74 0 0 0
10/10/2023
8.92
 88,019 8.92 9.18 8.92 0 0 0
09/10/2023
8.92
 81,652 8.83 8.92 8.66 0 0 0
06/10/2023
8.83
 148,292 8.66 8.92 8.66 0 0 0
05/10/2023
8.66
 41,000 8.92 8.92 8.66 100 0 0.0
04/10/2023
8.83
 89,800 8.40 8.83 8.31 0 0 0
03/10/2023
8.57
 137,104 8.83 8.92 8.31 0 0 0
02/10/2023
9.01
 68,501 9.01 9.09 8.92 0 1,000 0.0
29/09/2023
8.92
 121,170 8.92 9.09 8.83 0 0 0
28/09/2023
8.83
 246,006 9.36 9.36 8.74 0 0 0
27/09/2023
8.92
 234,181 9.01 9.01 8.57 100 0 0.0
26/09/2023
9.01
 161,371 9.18 9.36 8.92 1,200 0 0.0
25/09/2023
9.27
 227,508 9.79 9.79 9.01 1,200 0 0.0
22/09/2023
9.79
 428,425 10.06 10.06 9.44 60 4,000 0.0
21/09/2023
10.14
 176,808 10.06 10.23 10.06 0 0 0
20/09/2023
10.14
 304,231 9.88 10.23 9.88 1,000 0 0.0
19/09/2023
7.43
 101,500 7.43 7.43 7.26 0 0 0
18/09/2023
9.79
 240,400 9.97 10.14 9.79 2,000 0 0.0
15/09/2023
7.43
 101,500 7.43 7.43 7.26 0 0 0
14/09/2023
10.14
 298,484 10.23 10.23 9.97 1,800 4,000 0.0
13/09/2023
10.23
 352,945 10.32 10.49 10.14 0 1,100 0.0
12/09/2023
10.23
 509,636 10.14 10.23 9.97 0 0 0
11/09/2023
10.14
 449,634 10.41 10.58 10.14 0 0 0
08/09/2023
10.41
 467,569 10.58 10.67 10.23 0 900 0.0
07/09/2023
10.58
 544,676 10.32 10.84 10.32 0 0 0
06/09/2023
10.23
 344,897 10.23 10.23 10.06 3,000 0 0.0
05/09/2023
10.23
 249,215 10.14 10.32 10.14 0 1,800 0.0
31/08/2023
10.14
 341,648 10.06 10.23 9.97 0 0 0
30/08/2023
9.97
 282,509 9.88 10.14 9.79 0 0 0
29/08/2023
9.88
 190,609 9.97 10.14 9.88 0 2,100 0.0
28/08/2023
9.88
 241,014 9.97 9.97 9.62 0 2,500 0.0
25/08/2023
7.43
 101,500 7.43 7.43 7.26 0 0 0
24/08/2023
10.14
 202,500 9.88 10.14 9.79 0 0 0
23/08/2023
9.88
 329,745 9.97 10.06 9.79 0 6,300 -0.1
22/08/2023
9.79
 335,223 9.71 9.79 9.36 0 3,000 0.0
21/08/2023
9.71
 472,878 9.79 9.88 9.27 0 9,000 -0.1
18/08/2023
9.79
 1,521,755 10.76 10.84 9.79 0 300 0.0
17/08/2023
10.84
 833,683 10.84 11.37 10.76 9,000 0 0.1
16/08/2023
10.84
 478,555 10.84 10.93 10.76 0 2,300 0.0

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