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)
13/09/2021
18.04
 1,965,591 18.47 18.55 17.78 2,000 0 0.0
10/09/2021
18.47
 1,297,445 18.55 18.98 18.47 0 400 -0.0
09/09/2021
18.55
 1,689,708 18.73 18.81 18.30 5,000 0 0.1
08/09/2021
18.73
 820,079 18.98 19.16 18.55 0 100 -0.0
07/09/2021
18.98
 1,776,598 19.58 19.76 18.90 5,000 400 0.1
06/09/2021
19.58
 3,816,505 19.24 20.36 19.24 9,000 100 0.2
01/09/2021
19.24
 1,368,501 19.33 19.50 19.16 11,300 400 0.2
31/08/2021
19.33
 2,300,653 18.90 19.76 18.64 100 7,400 -0.2
30/08/2021
18.90
 1,464,784 18.64 19.24 18.64 0 0 0
27/08/2021
18.64
 1,523,890 17.87 18.64 17.52 0 24,800 -0.5
26/08/2021
17.87
 1,192,864 17.95 18.38 17.52 0 300 -0.0
25/08/2021
17.95
 1,010,440 17.35 17.95 17.35 0 0 0
24/08/2021
17.35
 1,817,457 17.35 17.70 17.01 31,300 0 0.6
23/08/2021
17.35
 3,085,767 18.90 18.98 17.35 600 0 0.0
20/08/2021
18.90
 3,744,000 20.44 20.53 18.47 0 0 0
19/08/2021
20.44
 1,800,900 19.93 20.53 19.76 200 0 0.0
18/08/2021
19.93
 2,405,300 19.84 20.19 19.67 500 0 0.0
17/08/2021
19.84
 2,115,300 19.84 19.93 19.41 0 0 0
16/08/2021
19.84
 2,800,900 20.19 20.87 19.84 400 7,300 -0.2
13/08/2021
20.19
 2,550,843 19.93 20.44 19.16 0 4,100 -0.1
12/08/2021
19.93
 4,029,043 19.41 20.19 18.90 1,000 900 0.0
11/08/2021
19.41
 3,733,675 19.16 20.19 18.98 1,600 3,300 -0.0
10/08/2021
19.16
 2,423,752 19.16 19.50 18.90 1,700 3,000 -0.0
09/08/2021
19.16
 3,064,595 18.55 19.41 18.21 100 28,600 -0.6
06/08/2021
18.55
 3,264,700 17.52 19.24 17.44 700 0 0.0
05/08/2021
17.52
 1,678,000 17.35 17.78 17.18 0 0 0
04/08/2021
17.35
 3,485,000 16.66 17.52 16.66 36,400 35,000 0.0
03/08/2021
16.66
 615,900 16.41 16.66 16.32 1,300 0 0.0
02/08/2021
16.41
 773,900 16.58 17.01 16.23 0 19,400 -0.4
30/07/2021
16.58
 1,069,000 16.15 16.75 15.98 100 0 0.0
29/07/2021
16.15
 972,700 16.66 16.75 16.15 4,300 0 0.1
28/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
28/07/2021
16.66
 628,900 16.73 17.78 16.32 11,200 23,600 -0.2
27/07/2021
16.73
 1,175,022 17.01 17.29 16.52 2,000 0 0.0
26/07/2021
17.01
 1,545,705 16.45 17.15 16.10 3,100 400 0.1
23/07/2021
16.45
 1,471,615 16.10 16.59 16.10 21,600 2,400 0.4
22/07/2021
16.10
 679,907 15.82 16.24 15.61 3,500 4,000 -0.0
21/07/2021
15.82
 250,769 15.68 15.96 15.68 2,000 5,300 -0.1
20/07/2021
15.68
 461,832 15.19 15.68 14.70 22,000 15,100 0.2
19/07/2021
15.19
 497,036 15.96 15.96 15.05 4,000 0 0.1
16/07/2021
15.96
 488,330 16.24 16.45 15.89 13,000 38,400 -0.6
15/07/2021
16.24
 654,187 15.75 16.31 15.75 12,200 0 0.3
14/07/2021
15.75
 665,837 15.12 15.75 15.05 1,000 2,500 -0.0
13/07/2021
15.12
 314,000 14.70 15.19 14.70 24,700 0 0.5
12/07/2021
14.70
 713,590 15.05 15.19 14.00 100 0 0.0
09/07/2021
15.05
 366,900 15.68 15.82 15.05 15,500 0 0.3
08/07/2021
15.68
 564,405 15.05 15.75 15.19 15,400 0 0.3
07/07/2021
15.05
 607,900 14.70 15.40 14.56 0 1,200 -0.0
06/07/2021
14.70
 612,056 16.03 16.17 14.70 10,000 0 0.2
05/07/2021
16.03
 498,970 16.31 16.31 15.96 0 300 -0.0
02/07/2021
16.31
 392,600 16.31 16.38 16.17 0 0 0
01/07/2021
16.31
 362,640 16.10 16.31 16.10 0 0 0
30/06/2021
16.10
 533,200 16.03 16.38 15.89 100 0 0.0
29/06/2021
16.03
 600,610 16.24 16.24 15.89 0 1,500 -0.0
28/06/2021
16.24
 330,130 16.10 16.38 16.10 0 0 0
25/06/2021
16.10
 340,239 16.10 16.24 16.03 0 0 0
24/06/2021
16.10
 440,605 16.24 16.31 16.03 0 0 0
23/06/2021
16.24
 494,277 16.59 16.59 16.17 0 3,000 -0.1
22/06/2021
16.59
 748,640 16.66 16.94 16.52 0 0 0
21/06/2021
16.66
 700,189 17.01 17.08 16.66 0 0 0
18/06/2021
17.01
 875,380 17.08 17.36 17.01 500 0 0.0
17/06/2021
17.08
 963,000 16.73 17.29 16.38 1,200 1,000 0.0
16/06/2021
16.73
 620,345 16.52 16.94 16.45 0 500 -0.0
15/06/2021
16.52
 524,406 16.45 17.43 16.38 0 0 0
14/06/2021
16.45
 936,570 16.17 16.73 15.96 0 0 0
11/06/2021
16.17
 443,724 16.10 16.38 15.96 200 0 0.0
10/06/2021
16.10
 505,560 16.45 16.52 15.89 0 0 0
09/06/2021
16.45
 528,050 16.17 16.73 15.89 0 0 0
08/06/2021
16.17
 816,400 17.08 17.22 16.17 100 0 0.0
07/06/2021
17.08
 1,120,316 17.50 17.57 16.59 0 0 0
04/06/2021
17.50
 1,212,225 17.71 17.85 17.15 600 0 0.0
03/06/2021
17.71
 972,269 17.64 17.99 17.43 200 2,900 -0.1
02/06/2021
17.64
 903,714 17.57 18.13 17.22 300 300 0
01/06/2021
17.57
 2,073,186 16.59 17.85 16.24 300 7,000 -0.2
31/05/2021
16.59
 586,241 16.66 16.73 16.24 0 0 0
28/05/2021
16.66
 873,564 16.31 16.80 15.96 5,600 0 0.1
27/05/2021
16.31
 651,710 15.75 16.38 15.54 100 0 0.0
26/05/2021
15.75
 738,000 16.17 16.17 15.47 300 0 0.0
25/05/2021
16.17
 731,100 16.73 16.80 16.10 7,200 0 0.2
24/05/2021
16.73
 607,937 16.03 16.87 15.96 1,000 9,200 -0.2
21/05/2021
16.03
 613,510 15.47 16.10 15.40 1,100 0 0.0
20/05/2021
15.47
 413,845 15.61 15.68 15.40 200 0 0.0
19/05/2021
15.61
 311,558 15.54 15.61 15.40 100 0 0.0
18/05/2021
15.54
 328,715 15.75 15.82 15.40 700 100 0.0
17/05/2021
15.75
 458,799 15.47 16.10 15.40 0 0 0
14/05/2021
15.47
 298,970 15.47 15.61 15.40 0 0 0
13/05/2021
15.47
 416,200 15.61 15.61 15.33 700 0 0.0
12/05/2021
15.61
 457,730 15.61 15.61 15.19 0 0 0
11/05/2021
15.61
 419,960 15.47 15.82 15.40 0 0 0
10/05/2021
15.47
 405,935 15.68 15.68 15.33 0 4,100 -0.1
07/05/2021
15.68
 430,144 15.82 15.89 15.40 0 0 0
06/05/2021
15.82
 497,020 15.89 16.03 15.82 0 5,000 -0.1
05/05/2021
15.89
 334,553 15.82 16.10 15.68 0 0 0
04/05/2021
15.82
 299,966 15.96 15.96 15.19 2,000 0 0.0
29/04/2021
15.96
 316,127 16.10 16.31 15.89 0 0 0
28/04/2021
16.10
 323,107 15.96 16.31 15.40 0 59 -0.0
27/04/2021
15.96
 309,510 16.17 16.24 15.82 0 0 0
26/04/2021
16.17
 546,152 16.10 16.87 16.10 0 1,000 -0.0
23/04/2021
16.10
 512,894 14.91 16.10 13.86 0 0 0
22/04/2021
14.91
 1,130,571 16.38 16.52 14.91 2,200 0 0.1
20/04/2021
16.38
 958,607 17.08 17.36 16.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |