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
(2024-08-21) 		-0.60 -6.12% 1,923,300 -14,500 -0.1
8.90
9.80
9.20
2 tháng
(2024-07-22) 		-1.50 -14.02% 7,136,300 -327,300 -3.2
8.70
10.70
9.20
3 tháng
(2024-06-24) 		-2.60 -22.03% 17,202,500 -574,674 -6.2
8.70
12.60
9.20
6 tháng
(2024-03-25) 		-2.40 -20.69% 37,359,400 -556,577 -6.0
8.70
12.70
9.20
12 tháng
(2023-09-26) 		-1.10 -10.68% 70,245,200 -27,863 0.3
8.70
12.70
9.20
24 tháng
(2022-10-03) 		0.40 4.55% 142,427,912 -12,682 -0.2
5.80
12.70
9.20
36 tháng
(2021-10-06) 		-9.87 -51.76% 516,987,636 794,608 15.8
5.80
23.39
9.20
60 tháng
(2019-10-17) 		-0.06 -0.67% 828,390,351 -793,336 -8.9
5.80
23.39
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
6.28
 83,510 6.44 6.44 6.28 0 4,900 -0.1
14/02/2019
6.44
 119,215 6.54 6.54 6.23 0 0 0
13/02/2019
6.54
 78,150 6.39 6.54 6.34 0 0 0
12/02/2019
6.39
 113,005 6.64 6.64 6.39 0 0 0
11/02/2019
6.64
 88,814 6.54 6.64 6.23 0 0 0
01/02/2019
6.54
 146,800 5.98 6.54 5.98 0 0 0
31/01/2019
5.98
 109,420 5.87 6.03 5.92 0 0 0
30/01/2019
5.87
 51,500 5.92 5.92 5.82 0 0 0
29/01/2019
5.92
 86,150 5.92 5.92 5.82 0 0 0
28/01/2019
5.92
 59,300 5.92 5.92 5.82 0 0 0
25/01/2019
5.92
 292,711 5.87 5.92 5.77 0 216,331 -2.4
24/01/2019
5.87
 191,440 5.92 5.92 5.82 0 75,000 -0.9
23/01/2019
5.92
 181,890 6.03 6.03 5.82 0 48,000 -0.6
22/01/2019
6.03
 157,620 6.03 6.03 5.87 0 127,000 -1.5
21/01/2019
6.03
 60,615 6.08 6.08 5.98 0 19,000 -0.2
18/01/2019
6.08
 29,100 6.08 6.08 5.98 0 3,900 -0.0
17/01/2019
6.08
 85,878 5.98 6.08 5.92 0 13,100 -0.2
16/01/2019
5.98
 34,725 6.08 6.08 5.98 0 100 -0.0
15/01/2019
6.08
 98,200 6.13 6.13 6.03 0 8,500 -0.1
14/01/2019
6.13
 56,910 6.18 6.18 6.08 0 14,000 -0.2
11/01/2019
6.18
 53,500 6.18 6.18 6.03 0 0 0
10/01/2019
6.18
 39,100 6.18 6.18 6.03 0 0 0
09/01/2019
6.18
 74,600 6.18 6.23 6.08 0 0 0
08/01/2019
6.18
 119,000 6.34 6.34 6.08 0 0 0
07/01/2019
6.34
 115,650 6.18 6.34 6.08 0 0 0
04/01/2019
6.18
 119,800 6.08 6.18 5.98 0 0 0
03/01/2019
6.08
 187,900 6.13 6.13 5.92 0 0 0
02/01/2019
6.13
 123,100 6.03 6.13 5.98 0 0 0
28/12/2018
6.03
 74,494 6.13 6.13 6.03 0 0 0
27/12/2018
6.13
 84,580 6.28 6.28 6.08 0 0 0
26/12/2018
6.28
 160,650 6.28 6.34 6.08 0 0 0
25/12/2018
6.28
 160,430 6.28 6.28 5.87 0 0 0
24/12/2018
6.28
 257,447 6.44 6.44 5.98 1,500 0 0.0
21/12/2018
6.44
 148,798 6.13 6.44 6.03 0 9,400 -0.1
20/12/2018
6.13
 63,100 6.18 6.18 6.03 0 0 0
19/12/2018
6.18
 153,555 6.03 6.18 5.98 0 0 0
18/12/2018
6.03
 160,550 6.08 6.08 5.87 0 0 0
17/12/2018
6.08
 267,560 6.28 6.28 6.08 1,000 0 0.0
14/12/2018
6.28
 107,928 6.34 6.34 6.18 0 200 -0.0
13/12/2018
6.34
 266,055 6.23 6.39 6.23 0 18,000 -0.2
12/12/2018
6.23
 315,060 6.18 6.34 6.18 900 0 0.0
11/12/2018
6.18
 164,370 6.39 6.39 6.18 0 1,800 -0.0
10/12/2018
6.39
 150,415 6.44 6.44 6.28 0 24,200 -0.3
07/12/2018
6.44
 228,630 6.28 6.49 6.13 150,600 0 1.9
06/12/2018
6.28
 170,290 6.39 6.39 6.08 0 0 0
05/12/2018
6.39
 64,345 6.44 6.44 6.18 0 0 0
04/12/2018
6.44
 66,100 6.44 6.49 6.23 0 0 0
03/12/2018
6.44
 184,850 6.18 6.44 6.13 6,600 0 0.1
30/11/2018
6.18
 96,610 6.23 6.23 5.98 10,000 0 0.0
29/11/2018
6.23
 76,640 6.08 6.23 6.08 10,000 0 0.1
28/11/2018
6.08
 118,897 6.18 6.18 5.98 0 0 0
27/11/2018
6.18
 79,532 6.08 6.18 6.03 27,000 0 0.3
26/11/2018
6.08
 106,408 6.13 6.13 5.92 35,000 0 0.4
23/11/2018
6.13
 137,700 6.08 6.18 6.03 73,100 0 0.9
22/11/2018
6.08
 56,930 6.08 6.08 5.98 0 0 0
21/11/2018
6.08
 228,924 6.08 6.08 5.67 0 163,224 -1.8
20/11/2018
6.08
 78,236 6.03 6.08 5.92 1,000 0 0.0
19/11/2018
6.03
 97,064 5.82 6.13 5.82 0 0 0
16/11/2018
5.82
 71,160 5.92 5.98 5.82 0 0 0
15/11/2018
5.92
 166,365 6.03 6.03 5.67 0 0 0
14/11/2018
6.03
 158,985 6.34 6.39 6.03 0 0 0
13/11/2018
6.34
 201,610 6.54 6.54 5.98 0 1,000 -0.0
12/11/2018
6.54
 49,250 6.59 6.59 6.28 0 0 0
09/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2018
6.59
 52,660 6.59 6.90 6.49 0 0 0
08/11/2018
6.59
 236,750 6.59 6.64 6.50 0 0 0
07/11/2018
6.59
 107,800 6.59 6.59 6.40 0 43,200 -0.6
06/11/2018
6.59
 126,067 6.55 6.59 6.45 0 0 0
05/11/2018
6.55
 66,450 6.50 6.55 6.40 700 0 0.0
02/11/2018
6.50
 76,035 6.35 6.50 6.35 100 1,200 -0.0
01/11/2018
6.35
 84,841 6.55 6.59 6.35 0 0 0
31/10/2018
6.55
 173,794 6.45 6.55 6.45 1,100 0 0.0
30/10/2018
6.45
 110,166 6.31 6.55 6.31 0 0 0
29/10/2018
6.31
 155,835 6.40 6.50 6.31 0 0 0
26/10/2018
6.40
 218,305 6.83 6.88 6.40 0 0 0
25/10/2018
6.83
 167,055 6.64 6.83 6.21 0 0 0
24/10/2018
6.64
 518,090 7.12 7.12 6.50 0 0 0
23/10/2018
7.12
 430,829 7.50 7.50 6.78 0 0 0
22/10/2018
7.50
 274,810 7.50 7.55 7.26 0 0 0
19/10/2018
7.50
 438,070 7.36 7.55 7.21 500 17,600 -0.3
18/10/2018
7.36
 396,690 7.31 7.45 7.17 0 0 0
17/10/2018
7.31
 199,484 7.41 7.55 7.31 0 1,600 -0.0
16/10/2018
7.41
 212,200 7.41 7.50 7.31 100 8,400 -0.1
15/10/2018
7.41
 225,810 7.60 7.64 7.36 2,000 3,000 -0.0
12/10/2018
7.60
 249,070 7.21 7.69 7.17 0 0 0
11/10/2018
7.21
 462,512 7.69 7.69 7.17 0 0 0
10/10/2018
7.69
 438,370 7.45 7.74 7.45 0 2,000 -0.0
09/10/2018
7.45
 135,277 7.55 7.60 7.41 0 0 0
08/10/2018
7.55
 358,390 7.74 7.74 7.45 0 0 0
05/10/2018
7.74
 363,380 7.79 7.84 7.55 0 0 0
04/10/2018
7.79
 634,628 7.36 7.84 7.41 0 0 0
03/10/2018
7.36
 274,499 7.36 7.45 7.26 0 0 0
02/10/2018
7.36
 552,788 7.50 7.60 7.36 11,000 46 0.2
01/10/2018
7.50
 988,210 7.41 7.79 7.41 0 88,609 -1.4
28/09/2018
7.41
 529,369 7.55 7.74 7.36 1,000 5,925 -0.1
27/09/2018
7.55
 929,089 6.98 7.55 6.98 0 0 0
26/09/2018
6.98
 390,515 6.83 6.98 6.74 0 4,000 -0.1
25/09/2018
6.83
 273,100 6.74 6.88 6.69 0 0 0
24/09/2018
6.74
 428,440 6.88 6.88 6.69 0 2,100 -0.0
21/09/2018
6.88
 468,686 6.98 7.07 6.78 0 0 0
20/09/2018
6.98
 336,480 6.98 7.07 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |