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)
19/09/2018
6.98
 525,644 7.02 7.21 6.98 2,100 1,300 0.0
18/09/2018
7.02
 380,690 6.93 7.02 6.83 0 0 0
17/09/2018
6.93
 340,295 7.02 7.02 6.78 0 0 0
14/09/2018
7.02
 206,545 7.02 7.07 6.93 0 0 0
13/09/2018
7.02
 498,983 6.78 7.12 6.69 0 0 0
12/09/2018
6.78
 276,074 6.88 6.98 6.74 400 0 0.0
11/09/2018
6.88
 333,299 6.74 6.93 6.59 0 0 0
10/09/2018
6.74
 219,429 6.74 6.78 6.64 0 0 0
07/09/2018
6.74
 268,245 6.83 6.93 6.64 100 0 0.0
06/09/2018
6.83
 801,161 6.50 7.02 6.45 0 130,760 -1.8
05/09/2018
6.50
 759,901 6.40 6.59 6.35 0 446,985 -6.2
04/09/2018
6.40
 617,338 6.31 6.59 6.31 0 317,700 -4.4
31/08/2018
6.31
 121,877 6.55 6.55 6.31 100 1,500 -0.0
30/08/2018
6.55
 99,000 6.55 6.59 6.45 0 600 -0.0
29/08/2018
6.55
 287,993 6.59 6.59 6.50 0 109,700 -1.5
28/08/2018
6.59
 288,090 6.45 6.59 6.40 0 67,600 -0.9
27/08/2018
6.45
 225,300 6.40 6.55 6.40 0 0 0
24/08/2018
6.40
 76,060 6.35 6.45 6.31 0 0 0
23/08/2018
6.35
 50,600 6.45 6.45 6.31 0 2,900 -0.0
22/08/2018
6.45
 37,000 6.40 6.50 6.40 0 0 0
21/08/2018
6.40
 134,330 6.40 6.45 6.35 0 8,000 -0.1
20/08/2018
6.40
 195,448 6.31 6.50 6.31 0 5,000 -0.1
17/08/2018
6.31
 90,400 6.35 6.45 6.26 0 4,500 -0.1
16/08/2018
6.35
 61,510 6.26 6.35 6.16 0 0 0
15/08/2018
6.26
 103,910 6.31 6.35 6.21 0 0 0
14/08/2018
6.31
 114,624 6.31 6.45 6.26 0 0 0
13/08/2018
6.31
 71,903 6.31 6.40 6.21 0 0 0
10/08/2018
6.31
 100,280 6.45 6.45 6.26 0 0 0
09/08/2018
6.45
 73,900 6.35 6.50 6.21 100 0 0.0
08/08/2018
6.35
 98,400 6.45 6.50 6.21 0 0 0
07/08/2018
6.45
 124,060 6.59 6.83 6.45 0 24,500 -0.3
06/08/2018
6.59
 272,020 6.83 6.88 6.59 0 0 0
03/08/2018
6.83
 497,775 6.64 6.88 6.59 13,270 0 0.2
02/08/2018
6.64
 23,600 6.69 6.69 6.59 0 0 0
01/08/2018
6.69
 72,600 6.78 6.78 6.59 0 0 0
31/07/2018
6.78
 148,410 6.83 6.93 6.64 900 0 0.0
30/07/2018
6.83
 121,100 6.83 7.07 6.69 700 0 0.0
27/07/2018
6.83
 335,295 6.64 6.93 6.59 0 0 0
26/07/2018
6.64
 94,410 6.69 6.88 6.59 0 0 0
25/07/2018
6.69
 36,161 6.74 6.83 6.55 0 1,200 -0.0
24/07/2018
6.74
 46,529 6.88 6.88 6.55 1,000 0 0.0
23/07/2018
6.88
 61,540 6.93 7.02 6.64 200 3,800 -0.1
20/07/2018
6.93
 71,120 6.98 6.98 6.59 0 0 0
19/07/2018
6.98
 241,643 6.59 7.12 6.69 0 0 0
18/07/2018
6.59
 184,859 6.12 6.69 6.12 100 600 -0.0
17/07/2018
6.12
 240,150 6.12 6.31 6.07 0 20,200 -0.3
16/07/2018
6.12
 100,200 6.45 6.59 6.12 0 0 0
13/07/2018
6.45
 80,200 6.12 6.50 6.12 0 5,300 -0.1
12/07/2018
6.12
 146,700 6.26 6.40 6.12 400 0 0.0
11/07/2018
6.26
 37,270 6.40 6.40 6.21 0 0 0
10/07/2018
6.40
 42,300 6.31 6.50 6.16 100 0 0.0
09/07/2018
6.31
 70,530 6.21 6.50 6.16 100 0 0.0
06/07/2018
6.21
 117,620 6.12 6.50 6.07 0 0 0
05/07/2018
6.12
 177,901 6.21 6.55 6.07 100 0 0.0
04/07/2018
6.21
 176,600 6.02 6.40 5.92 1,700 0 0.0
03/07/2018
6.02
 145,369 6.16 6.21 5.97 300 18,200 -0.2
02/07/2018
6.16
 215,100 6.26 6.40 5.92 200 2,600 -0.0
29/06/2018
6.26
 296,700 6.45 6.59 6.02 3,300 0 0.0
28/06/2018
6.45
 115,199 7.02 7.07 6.40 0 8,000 -0.1
27/06/2018
7.02
 9,325 6.98 7.36 6.93 900 0 0.0
26/06/2018
6.98
 24,950 7.02 7.07 6.93 0 0 0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.15 (Volume + 15%, Ratio=0.15)
25/06/2018
7.02
 120,600 6.77 7.45 6.21 100 0 0.0
22/06/2018
6.77
 91,330 6.90 6.98 6.69 0 100 -0.0
21/06/2018
6.90
 24,780 7.02 7.06 6.73 3,000 0 0.0
20/06/2018
7.02
 95,820 6.94 7.10 6.65 0 3,600 -0.1
19/06/2018
6.94
 511,603 7.15 7.15 6.48 2,100 0 0.0
18/06/2018
7.15
 175,600 7.31 7.31 7.02 4,000 400 0.1
15/06/2018
7.31
 75,700 7.35 7.40 7.27 1,300 0 0.0
14/06/2018
7.35
 116,817 7.48 7.52 7.35 0 0 0
13/06/2018
7.48
 127,410 7.27 7.48 7.19 100 0 0.0
12/06/2018
7.27
 103,883 7.35 7.48 7.19 100 0 0.0
11/06/2018
7.35
 374,267 7.44 7.56 7.15 100 0 0.0
08/06/2018
7.44
 534,600 7.81 7.81 7.44 1,000 0 0.0
07/06/2018
7.81
 313,760 7.94 8.02 7.60 0 38,300 -0.7
06/06/2018
7.94
 539,330 7.81 7.98 7.48 100 0 0.0
05/06/2018
7.81
 896,767 7.98 7.98 7.73 0 1,000 -0.0
04/06/2018
7.98
 234,775 7.94 7.98 7.69 12,000 123,500 -2.1
01/06/2018
7.94
 1,026,940 7.69 8.06 7.56 0 65,000 -1.3
31/05/2018
7.69
 308,267 7.56 7.73 7.52 0 100 -0.0
30/05/2018
7.56
 547,701 7.44 7.69 7.31 0 9,000 -0.2
29/05/2018
7.44
 87,281 7.06 7.48 6.81 100 0 0.0
28/05/2018
7.06
 229,488 7.48 7.48 6.85 1,000 0 0.0
25/05/2018
7.48
 92,785 7.64 7.73 7.48 0 100 -0.0
24/05/2018
7.64
 50,700 7.48 7.64 7.48 0 0 0
23/05/2018
7.48
 61,988 7.35 7.48 7.31 2,000 0 0.0
22/05/2018
7.35
 110,600 7.56 7.56 7.35 1,070,000 1,081,000 -0.2
21/05/2018
7.56
 74,869 7.64 7.69 7.52 0 0 0
18/05/2018
7.64
 138,940 7.56 7.69 7.40 100 0 0.0
17/05/2018
7.56
 95,916 7.40 7.60 7.23 0 100 -0.0
16/05/2018
7.40
 224,800 7.64 7.64 7.35 0 1,000 -0.0
15/05/2018
7.64
 255,900 7.89 7.89 7.64 200 0 0.0
14/05/2018
7.89
 764,630 7.89 8.10 7.64 0 200 -0.0
11/05/2018
7.89
 302,140 7.48 7.98 7.27 4,000 0 0.1
10/05/2018
7.48
 433,500 7.77 7.77 7.40 3,100 1,000 0.0
09/05/2018
7.77
 377,699 7.81 8.18 7.60 1,200 25,500 -0.5
08/05/2018
7.81
 1,055,950 7.10 7.81 7.40 4,300 109,000 -1.9
07/05/2018
7.10
 1,110,920 6.48 7.10 6.48 0 952,620 -15.7
04/05/2018
6.48
 492,800 6.85 6.98 6.48 0 322,600 -5.1
03/05/2018
6.85
 319,741 6.85 7.06 6.69 40,700 218,300 -2.9
02/05/2018
6.85
 251,680 7.15 7.15 6.69 0 167,300 -2.8

Chính sách bảo mật | Điều khoản sử dụng |