CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

9
0.40
(4.65%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
8.05
 101,500 8.05 8.05 7.86 0 0 0
24/08/2023
10.99
 202,500 10.71 10.99 10.61 0 0 0
23/08/2023
10.71
 329,745 10.80 10.89 10.61 0 6,300 -0.1
22/08/2023
10.61
 335,223 10.52 10.61 10.14 0 3,000 0.0
21/08/2023
10.52
 472,878 10.61 10.71 10.04 0 9,000 -0.1
18/08/2023
10.61
 1,521,755 11.65 11.75 10.61 0 300 0.0
17/08/2023
11.75
 833,683 11.75 12.32 11.65 9,000 0 0.1
16/08/2023
11.75
 478,555 11.75 11.84 11.65 0 2,300 0.0
15/08/2023
11.84
 434,554 11.84 12.03 11.75 0 3,000 0.0
14/08/2023
11.84
 728,136 11.65 11.94 11.65 0 0 0
11/08/2023
11.65
 525,614 11.75 11.84 11.56 0 0 0
10/08/2023
11.65
 590,879 12.03 12.13 11.65 0 0 0
09/08/2023
11.94
 670,355 11.75 11.94 11.56 5,000 100 0.1
08/08/2023
11.75
 593,280 12.03 12.13 11.65 33 40,000 -0.5
07/08/2023
12.03
 673,607 11.94 12.32 11.75 5,100 10,000 -0.1
04/08/2023
11.94
 1,221,569 11.18 12.32 11.18 0 3,000 0.0
03/08/2023
11.27
 399,995 11.37 11.46 11.27 5,000 0 0.1
02/08/2023
11.37
 413,848 11.27 11.56 11.18 0 0 0
01/08/2023
11.27
 807,185 11.37 11.75 11.27 0 0 0
31/07/2023
11.37
 447,337 11.46 11.46 11.18 0 52,800 -0.6
28/07/2023
11.37
 524,563 11.65 11.75 11.37 0 0 0
27/07/2023
11.65
 1,251,725 11.27 11.94 11.18 0 0 0
26/07/2023
11.18
 341,536 11.46 11.56 11.18 5,500 1,000 0.1
25/07/2023
11.37
 859,169 11.56 11.56 11.18 0 0 0
24/07/2023
11.56
 931,999 11.75 11.84 11.27 5,700 0 0.1
21/07/2023
11.75
 1,289,330 11.18 11.94 11.18 1,700 0 0.0
20/07/2023
10.99
 1,989,278 10.42 10.99 10.33 0 3,694 0.0
19/07/2023
10.04
 814,852 9.85 10.42 9.85 0 1,170 0.0
18/07/2023
9.85
 366,981 9.85 10.23 9.85 3,000 2,000 0.0
17/07/2023
9.76
 345,672 9.66 9.85 9.66 0 0 0
14/07/2023
9.66
 386,272 9.85 9.95 9.66 0 0 0
13/07/2023
9.85
 1,177,012 9.28 9.85 9.28 0 11,040 -0.1
12/07/2023
9.28
 388,935 9.19 9.38 9.09 100 1,000 0.0
11/07/2023
9.19
 240,749 9.19 9.38 9.09 0 0 0
10/07/2023
9.57
 148,292 9.38 9.66 9.38 0 0 0
07/07/2023
8.91
 108,208 9.00 9.00 8.81 0 0 0
06/07/2023
8.91
 156,607 9.09 9.09 8.81 0 0 0
05/07/2023
9.09
 192,508 9.00 9.09 9.00 0 0 0
04/07/2023
9.00
 88,072 8.91 9.00 8.81 30 0 0.0
03/07/2023
8.91
 97,358 8.91 9.00 8.81 0 0 0
30/06/2023
8.05
 101,500 8.05 8.05 7.86 0 0 0
29/06/2023
8.91
 171,100 9.00 9.00 8.91 0 0 0
28/06/2023
9.09
 205,510 9.09 9.09 9.00 0 3,400 0.0
27/06/2023
9.09
 182,582 9.00 9.19 8.91 15,000 0 0.1
26/06/2023
9.00
 301,764 9.00 9.09 8.81 0 2,000 0.0
23/06/2023
9.00
 214,144 9.19 9.19 9.00 0 0 0
22/06/2023
9.09
 336,243 9.09 9.28 9.00 0 0 0
21/06/2023
9.09
 391,374 9.09 9.19 8.91 300 2,200 0.0
20/06/2023
8.05
 101,500 8.05 8.05 7.86 0 0 0
19/06/2023
8.81
 288,333 9.09 9.19 8.81 0 0 0
16/06/2023
9.09
 343,600 9.28 9.28 9.09 0 0 0
15/06/2023
9.09
 248,135 9.28 9.38 9.09 0 1,300 0.0
14/06/2023
9.28
 694,255 9.28 9.76 9.19 1,000 2,006 0.0
13/06/2023
8.05
 101,500 8.05 8.05 7.86 0 0 0
12/06/2023
9.09
 566,269 8.91 9.19 8.91 100 0 0.0
09/06/2023
8.91
 202,661 9.28 9.28 8.91 0 0 0
08/06/2023
9.09
 683,624 9.09 9.19 8.91 1,000 0 0.0
07/06/2023
9.09
 697,918 8.72 9.28 8.72 3,000 1,000 0.0
06/06/2023
8.72
 252,729 8.53 8.72 8.53 3,000 0 0.0
05/06/2023
8.53
 1,232,290 9.28 9.28 8.24 1,300 1,200 0.0
02/06/2023
9.09
 424,633 9.38 9.38 8.91 0 0 0
01/06/2023
9.38
 1,013,745 8.72 9.57 8.72 0 7,040 -0.1
31/05/2023
8.72
 444,490 8.62 8.81 8.53 200 20 0.0
30/05/2023
8.62
 215,648 8.81 8.81 8.53 14,800 0 0.1
29/05/2023
8.72
 207,106 8.72 9.09 8.62 0 20 0.0
26/05/2023
8.72
 285,013 8.43 8.81 8.43 0 1,000 0.0
25/05/2023
8.43
 94,910 8.43 8.43 8.34 0 2,110 0.0
24/05/2023
8.43
 115,519 8.53 8.53 8.34 0 0 0
23/05/2023
8.43
 119,651 8.24 8.43 8.24 0 0 0
22/05/2023
8.24
 113,850 8.24 8.43 8.24 0 0 0
19/05/2023
8.24
 158,688 8.43 8.43 8.24 1,400 0 0.0
18/05/2023
8.34
 135,899 8.43 8.43 8.24 0 0 0
17/05/2023
8.34
 300,131 8.34 8.62 8.34 79,900 200 0.7
16/05/2023
8.34
 235,546 8.34 8.53 8.24 0 0 0
15/05/2023
8.34
 587,672 8.81 8.81 8.24 0 0 0
12/05/2023
8.72
 383,861 8.91 9.00 8.72 200 0 0.0
11/05/2023
9.09
 410,421 8.72 9.09 8.72 3,200 2,030 0.0
10/05/2023
8.72
 358,737 8.72 8.81 8.62 0 30 0.0
09/05/2023
8.72
 313,111 8.72 8.81 8.62 1,100 0 0.0
08/05/2023
8.62
 404,525 8.62 8.72 8.53 0 0 0
05/05/2023
8.62
 248,458 8.62 8.72 8.53 0 20 0.0
04/05/2023
8.72
 272,119 8.62 8.81 8.43 400 1,020 0.0
03/05/2023
6.92
 54,028 6.92 6.92 6.82 100 0 0.0
02/05/2023
6.54
 106,851 6.82 6.82 6.54 900 2,400 0.0
01/05/2023
6.82
 344,500 6.63 6.82 6.63 0 0 0
28/04/2023
8.62
 296,815 8.81 8.81 8.43 1,000 0 0.0
27/04/2023
8.62
 696,694 8.34 8.91 8.24 1,000 350 0.0
26/04/2023
8.24
 299,821 8.15 8.24 7.96 1,000 900 0.0
25/04/2023
8.24
 270,457 8.24 8.43 8.05 0 0 0
24/04/2023
8.34
 391,008 8.43 8.91 8.15 0 0 0
21/04/2023
8.34
 1,041,941 8.34 8.34 8.24 0 2,270 0.0
20/04/2023
7.58
 338,695 7.20 7.58 7.20 0 4,600 0.0
19/04/2023
6.92
 54,390 6.92 7.01 6.82 0 6,000 0.0
18/04/2023
6.92
 46,355 6.82 7.01 6.82 0 5 0.0
17/04/2023
6.92
 87,800 6.92 7.11 6.82 0 0 0
14/04/2023
6.92
 153,832 7.01 7.11 6.82 0 0 0
13/04/2023
7.01
 53,870 7.11 7.20 7.01 1,000 0 0.0
12/04/2023
7.11
 172,554 7.01 7.20 7.01 100 0 0.0
11/04/2023
7.01
 131,383 7.01 7.01 6.82 0 0 0
10/04/2023
9.57
 89,800 9.09 9.57 9.00 0 0 0

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