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
(2024-10-23) 		-0.20 -2.22% 1,898,082 -43,300 -0.4
8.60
9.10
8.80
2 tháng
(2024-09-23) 		-0.30 -3.30% 4,179,962 -190,222 -1.7
8.60
9.40
8.80
3 tháng
(2024-08-26) 		-1 -10.20% 5,658,448 -202,122 -1.8
8.60
9.80
8.80
6 tháng
(2024-05-27) 		-1.70 -16.19% 29,903,244 -786,788 -8.3
8.60
12.60
8.80
12 tháng
(2023-11-28) 		-0.80 -8.33% 65,059,560 -211,940 -1.5
8.60
12.70
8.80
24 tháng
(2022-12-05) 		1 12.82% 135,809,189 -242,404 -2.2
6.60
12.70
8.80
36 tháng
(2021-12-08) 		-8.29 -48.51% 322,156,228 -225,709 -2.5
5.80
18.62
8.80
60 tháng
(2019-12-19) 		-0.30 -3.31% 821,703,083 -226,363 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)
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
26/11/2021
22.22
 4,861,835 21.50 22.31 21.41 15,700 20,100 -0.1
25/11/2021
21.50
 3,267,395 21.05 22.13 20.87 35,500 2,300 0.8
24/11/2021
21.05
 2,289,259 20.87 21.41 20.69 51,000 0 1.2
23/11/2021
20.87
 2,572,982 19.79 20.87 19.16 6,100 15,000 -0.2
22/11/2021
19.79
 4,147,927 21.14 22.49 19.79 14,400 300 0.3
19/11/2021
21.14
 5,565,720 22.94 23.57 20.69 29,140 10,000 0.5
18/11/2021
22.94
 4,643,564 22.49 23.57 22.04 39,400 3,300 0.9
17/11/2021
22.49
 3,282,728 22.40 22.85 21.95 30,800 1,100 0.7
16/11/2021
22.40
 6,797,837 23.39 23.57 22.13 9,600 2,000 0.2
15/11/2021
23.39
 5,245,281 23.21 24.20 22.76 14,900 0 0.4
12/11/2021
23.21
 4,350,873 23.12 24.20 22.67 8,100 9,500 -0.0
11/11/2021
23.12
 13,238,845 21.23 23.30 21.23 7,300 146,100 -3.4
10/11/2021
21.23
 3,383,357 21.14 21.41 20.96 6,200 6,400 -0.0
09/11/2021
21.14
 3,253,699 20.87 21.50 20.78 10,500 9,500 0.0
08/11/2021
20.87
 4,024,499 20.60 21.14 20.24 30,312 200 0.7
05/11/2021
20.60
 2,994,200 20.60 20.87 20.24 14,000 1,300 0.3
04/11/2021
20.60
 4,077,534 20.06 20.78 19.79 16,000 2,500 0.3
03/11/2021
20.06
 8,303,521 21.86 22.76 20.06 16,600 33,957 -0.4
02/11/2021
21.86
 6,314,825 21.23 22.04 20.87 800 47,200 -1.1
01/11/2021
21.23
 5,882,749 21.86 22.13 21.14 5,200 4,900 0.0
29/10/2021
21.86
 5,524,557 22.04 22.22 21.50 32,700 0 0.8
28/10/2021
22.04
 7,222,997 20.96 22.13 20.96 84,100 10,820 1.8
27/10/2021
20.96
 5,774,600 20.51 21.50 20.51 27,650 9,300 0.4
26/10/2021
20.51
 4,079,400 20.69 20.87 20.06 12,200 17,230 -0.1
25/10/2021
20.69
 8,882,200 19.34 21.23 19.34 33,100 33,100 0.0
22/10/2021
19.34
 7,162,500 18.98 19.61 18.98 32,600 0 0.7
21/10/2021
18.98
 2,636,900 18.35 19.07 18.35 600 0 0.0
20/10/2021
18.35
 2,125,500 18.35 18.80 18.08 35,500 300 0.7
19/10/2021
18.35
 2,334,100 18.35 18.44 18.17 50,600 1,500 1.0
18/10/2021
18.35
 2,507,800 18.53 18.71 18.35 55,900 2,500 0
15/10/2021
18.53
 3,971,000 18.98 19.16 18.44 100 500 -0.0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/10/2021
18.98
 3,549,000 19.07 19.79 18.98 5,100 7,900 -0.1
13/10/2021
19.07
 2,095,500 19.07 19.33 18.98 4,100 11,900 -0.2
12/10/2021
19.07
 4,487,700 18.73 19.67 18.64 18,700 5,000 0.3
11/10/2021
18.73
 2,764,000 18.73 19.16 18.38 11,600 10,700 0.0
08/10/2021
18.73
 2,059,800 18.98 19.41 18.64 6,600 0 0.1
07/10/2021
18.98
 2,146,632 19.07 19.41 18.90 3,600 0 0.1
06/10/2021
19.07
 3,491,900 18.73 19.33 18.73 32,500 29,900 0.1
05/10/2021
18.73
 3,374,933 17.78 18.81 17.87 2,700 1,800 0.0
04/10/2021
17.78
 1,092,576 17.70 17.95 17.61 11,900 0 0.2
01/10/2021
17.70
 957,737 17.87 17.87 17.61 24,600 1,000 0.5
30/09/2021
17.87
 1,007,850 17.78 18.12 17.78 2,500 0 0.1
29/09/2021
17.78
 1,675,366 17.61 18.04 17.61 2,000 0 0.0
28/09/2021
17.61
 803,731 17.27 17.61 17.01 0 2,600 -0.1
27/09/2021
17.27
 1,513,491 17.52 18.12 17.27 0 2,300 -0.0
24/09/2021
17.52
 975,140 17.70 17.78 17.44 1,000 4,700 -0.1
23/09/2021
17.70
 1,712,910 18.04 18.38 17.18 300 300 0
22/09/2021
18.04
 1,256,299 17.78 18.38 17.70 20,000 10,000 0.2
21/09/2021
17.78
 2,097,796 17.70 17.87 17.09 5,300 1,000 0.1
20/09/2021
17.70
 1,398,771 18.38 18.81 17.35 0 11,700 -0.2
17/09/2021
18.38
 2,133,910 18.04 18.73 18.04 2,600 0 0.1
16/09/2021
18.04
 813,170 17.95 18.21 17.78 1,000 0 0.0
15/09/2021
17.95
 1,324,900 17.70 18.30 17.35 6,000 0 0.1
14/09/2021
17.70
 1,430,822 18.04 18.04 17.61 300 34,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |