CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

9.20
0.10
(1.10%)
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
(2024-08-20) 		-0.60 -6.19% 2,242,400 -18,400 -0.2
8.90
9.80
9.10
2 tháng
(2024-07-22) 		-1.60 -14.95% 7,031,800 -329,900 -3.2
8.70
10.70
9.10
3 tháng
(2024-06-21) 		-3.30 -26.61% 17,832,300 -582,774 -6.3
8.70
12.60
9.10
6 tháng
(2024-03-25) 		-2.50 -21.55% 37,254,900 -559,177 -6.0
8.70
12.70
9.10
12 tháng
(2023-09-25) 		-1.50 -14.15% 70,368,100 -29,263 0.3
8.70
12.70
9.10
24 tháng
(2022-09-30) 		0.20 2.25% 142,784,999 -34,282 -0.4
5.80
12.70
9.10
36 tháng
(2021-10-05) 		-9.63 -51.40% 520,258,069 792,908 15.8
5.80
23.39
9.10
60 tháng
(2019-10-16) 		-0.16 -1.75% 828,590,221 -795,936 -9.0
5.80
23.39
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
8.89
 916,910 8.99 8.99 8.83 200 0 0.0
10/07/2019
8.99
 1,519,065 8.78 9.15 8.72 0 0 0
09/07/2019
8.78
 496,665 8.83 8.83 8.67 0 0 0
08/07/2019
8.83
 870,310 8.89 8.89 8.62 0 0 0
05/07/2019
8.89
 356,037 8.89 8.89 8.78 0 1,000 -0.0
04/07/2019
8.89
 585,271 8.62 8.89 8.62 0 0 0
03/07/2019
8.62
 1,002,554 8.56 8.78 8.45 0 1,045 -0.0
02/07/2019
8.56
 2,994,180 8.94 8.94 8.51 500 862,500 -13.9
01/07/2019
8.94
 504,192 8.89 8.99 8.78 0 0 0
28/06/2019
8.89
 1,264,227 8.89 8.89 8.72 0 368,100 -6.0
27/06/2019
8.89
 1,358,495 8.99 9.05 8.83 0 0 0
26/06/2019
8.99
 742,752 8.94 8.99 8.83 0 36,700 -0.6
25/06/2019
8.94
 958,027 9.05 9.21 8.89 0 0 0
24/06/2019
9.05
 874,187 9.05 9.10 8.89 200 0 0.0
21/06/2019
9.05
 995,200 8.94 9.05 8.78 0 0 0
20/06/2019
8.94
 819,516 8.94 8.94 8.72 0 0 0
19/06/2019
8.94
 1,233,372 8.72 9.15 8.62 0 0 0
18/06/2019
8.72
 2,764,936 7.97 8.72 7.97 0 0 0
17/06/2019
7.97
 824,270 7.86 8.02 7.86 0 0 0
14/06/2019
7.86
 303,948 7.92 8.02 7.86 0 0 0
13/06/2019
7.92
 293,471 7.97 7.97 7.86 0 0 0
12/06/2019
7.97
 507,930 8.08 8.13 7.92 0 0 0
11/06/2019
8.08
 461,669 8.02 8.13 8.02 100 0 0.0
10/06/2019
8.02
 599,130 8.13 8.19 7.97 0 0 0
07/06/2019
8.13
 886,474 7.81 8.19 7.81 0 0 0
06/06/2019
7.81
 601,718 7.81 7.86 7.70 0 0 0
05/06/2019
7.81
 486,860 7.92 8.08 7.81 0 0 0
04/06/2019
7.92
 582,260 7.75 7.97 7.75 0 0 0
03/06/2019
7.75
 844,624 7.75 7.81 7.70 0 0 0
31/05/2019
7.75
 1,087,630 7.75 7.92 7.75 0 0 0
30/05/2019
7.75
 674,283 7.81 7.97 7.70 0 0 0
29/05/2019
7.81
 1,364,014 7.92 7.92 7.70 0 0 0
28/05/2019
7.92
 1,172,471 8.19 8.29 7.86 0 0 0
27/05/2019
8.19
 675,809 8.13 8.19 8.02 0 0 0
24/05/2019
8.13
 1,140,290 7.92 8.24 7.81 0 0 0
23/05/2019
7.92
 1,916,704 8.02 8.02 7.54 0 0 0
22/05/2019
8.02
 2,196,296 8.35 8.35 7.97 0 0 0
21/05/2019
8.35
 614,929 8.24 8.35 8.13 0 100 -0.0
20/05/2019
8.24
 2,181,118 8.02 8.40 7.81 0 100 -0.0
17/05/2019
8.02
 1,268,841 7.65 8.08 7.54 33,800 0 0.5
16/05/2019
7.65
 939,850 7.70 7.75 7.54 0 0 0
15/05/2019
7.70
 1,140,774 7.59 7.81 7.54 0 0 0
14/05/2019
7.59
 2,506,035 7.05 7.59 6.89 0 320,700 -4.4
13/05/2019
7.05
 694,055 7.05 7.11 7.00 0 244,000 -3.2
10/05/2019
7.05
 439,310 6.84 7.05 6.84 0 60,000 -0.8
09/05/2019
6.84
 343,910 6.95 6.95 6.79 0 0 0
08/05/2019
6.95
 969,015 7.00 7.00 6.84 0 0 0
07/05/2019
7.00
 1,203,628 6.95 7.11 6.95 0 452,100 -5.9
06/05/2019
6.95
 454,560 7.11 7.11 6.89 0 20,000 -0.3
03/05/2019
7.11
 264,435 7.11 7.11 7.00 0 0 0
02/05/2019
7.11
 1,170,185 6.84 7.16 6.89 0 24,700 -0.3
26/04/2019
6.84
 213,624 6.73 6.89 6.73 0 0 0
25/04/2019
6.73
 581,240 6.89 6.89 6.73 0 0 0
24/04/2019
6.89
 818,833 6.62 6.89 6.57 0 0 0
23/04/2019
6.62
 316,680 6.73 6.73 6.57 0 0 0
22/04/2019
6.73
 352,880 6.68 6.84 6.62 1,000 0 0.0
19/04/2019
6.68
 383,430 6.57 6.79 6.62 0 0 0
18/04/2019
6.57
 971,650 6.89 7.00 6.57 0 0 0
17/04/2019
6.89
 1,078,650 7.22 7.22 6.89 0 0 0
16/04/2019
7.22
 551,773 7.22 7.32 7.05 0 0 0
12/04/2019: Cổ tức tiền mặt tỉ lệ: 6%
12/04/2019
7.22
 936,560 7.11 7.43 7.05 0 0 0
11/04/2019
7.11
 540,230 7.21 7.26 7.06 100 0 0.0
10/04/2019
7.21
 799,148 7.16 7.26 7.01 0 0 0
09/04/2019
7.16
 899,055 7.37 7.47 7.06 2,000 14,900 -0.2
08/04/2019
7.37
 2,245,390 7.01 7.47 7.01 0 42,300 -0.6
05/04/2019
7.01
 831,905 7.06 7.06 6.90 0 0 0
04/04/2019
7.06
 1,410,430 6.70 7.06 6.70 0 0 0
03/04/2019
6.70
 309,610 6.75 6.80 6.70 0 0 0
02/04/2019
6.75
 324,140 6.75 6.85 6.75 0 0 0
01/04/2019
6.75
 312,140 6.85 6.85 6.70 0 0 0
29/03/2019
6.85
 520,780 6.80 7.01 6.80 7,000 0 0.1
28/03/2019
6.80
 624,902 6.75 6.85 6.70 0 12,900 -0.2
27/03/2019
6.75
 534,530 6.70 6.85 6.64 12,000 0 0.2
26/03/2019
6.70
 312,020 6.75 6.75 6.54 0 0 0
25/03/2019
6.75
 632,209 6.80 6.80 6.54 9 0 0.0
22/03/2019
6.80
 562,101 6.85 6.85 6.64 0 0 0
21/03/2019
6.85
 415,710 7.01 7.06 6.85 0 0 0
20/03/2019
7.01
 553,820 7.16 7.16 6.90 0 25,900 -0.3
19/03/2019
7.16
 550,251 7.06 7.37 6.95 0 0 0
18/03/2019
7.06
 438,255 7.06 7.11 6.95 2,000 0 0.0
15/03/2019
7.06
 1,213,965 7.37 7.37 6.95 0 0 0
14/03/2019
7.37
 779,954 7.37 7.52 7.26 0 135,000 -2.0
13/03/2019
7.37
 626,512 7.37 7.47 7.16 0 100 -0.0
12/03/2019
7.37
 1,046,416 7.21 7.52 7.21 25,900 80,000 -0.8
11/03/2019
7.21
 665,230 6.85 7.26 6.85 0 0 0
08/03/2019
6.85
 848,901 6.95 6.95 6.64 0 4,300 -0.1
07/03/2019
6.95
 886,194 7.06 7.11 6.80 0 0 0
06/03/2019
7.06
 673,970 7.21 7.37 6.90 0 225 -0.0
05/03/2019
7.21
 672,586 6.80 7.47 6.80 0 13,100 -0.2
04/03/2019
6.80
 1,327,129 6.18 6.80 6.18 0 0 0
01/03/2019
6.18
 103,500 6.18 6.18 6.08 0 0 0
28/02/2019
6.18
 133,842 6.18 6.18 6.03 0 0 0
27/02/2019
6.18
 40,260 6.23 6.23 6.13 0 0 0
26/02/2019
6.23
 120,700 6.13 6.23 6.03 0 0 0
25/02/2019
6.13
 182,660 6.28 6.28 6.13 0 0 0
22/02/2019
6.28
 122,215 6.28 6.28 6.13 0 3,400 -0.0
21/02/2019
6.28
 99,910 6.23 6.28 6.18 0 0 0
20/02/2019
6.23
 108,020 6.39 6.39 6.18 0 0 0
19/02/2019
6.39
 119,875 6.34 6.44 6.18 0 0 0
18/02/2019
6.34
 77,379 6.28 6.39 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |