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)
26/11/2021
22.22
 4,861,835 21.50 22.31 21.41 15,700 20,100 -0.1
25/11/2021
21.50
 3,267,395 21.05 22.13 20.87 35,500 2,300 0.8
24/11/2021
21.05
 2,289,259 20.87 21.41 20.69 51,000 0 1.2
23/11/2021
20.87
 2,572,982 19.79 20.87 19.16 6,100 15,000 -0.2
22/11/2021
19.79
 4,147,927 21.14 22.49 19.79 14,400 300 0.3
19/11/2021
21.14
 5,565,720 22.94 23.57 20.69 29,140 10,000 0.5
18/11/2021
22.94
 4,643,564 22.49 23.57 22.04 39,400 3,300 0.9
17/11/2021
22.49
 3,282,728 22.40 22.85 21.95 30,800 1,100 0.7
16/11/2021
22.40
 6,797,837 23.39 23.57 22.13 9,600 2,000 0.2
15/11/2021
23.39
 5,245,281 23.21 24.20 22.76 14,900 0 0.4
12/11/2021
23.21
 4,350,873 23.12 24.20 22.67 8,100 9,500 -0.0
11/11/2021
23.12
 13,238,845 21.23 23.30 21.23 7,300 146,100 -3.4
10/11/2021
21.23
 3,383,357 21.14 21.41 20.96 6,200 6,400 -0.0
09/11/2021
21.14
 3,253,699 20.87 21.50 20.78 10,500 9,500 0.0
08/11/2021
20.87
 4,024,499 20.60 21.14 20.24 30,312 200 0.7
05/11/2021
20.60
 2,994,200 20.60 20.87 20.24 14,000 1,300 0.3
04/11/2021
20.60
 4,077,534 20.06 20.78 19.79 16,000 2,500 0.3
03/11/2021
20.06
 8,303,521 21.86 22.76 20.06 16,600 33,957 -0.4
02/11/2021
21.86
 6,314,825 21.23 22.04 20.87 800 47,200 -1.1
01/11/2021
21.23
 5,882,749 21.86 22.13 21.14 5,200 4,900 0.0
29/10/2021
21.86
 5,524,557 22.04 22.22 21.50 32,700 0 0.8
28/10/2021
22.04
 7,222,997 20.96 22.13 20.96 84,100 10,820 1.8
27/10/2021
20.96
 5,774,600 20.51 21.50 20.51 27,650 9,300 0.4
26/10/2021
20.51
 4,079,400 20.69 20.87 20.06 12,200 17,230 -0.1
25/10/2021
20.69
 8,882,200 19.34 21.23 19.34 33,100 33,100 0.0
22/10/2021
19.34
 7,162,500 18.98 19.61 18.98 32,600 0 0.7
21/10/2021
18.98
 2,636,900 18.35 19.07 18.35 600 0 0.0
20/10/2021
18.35
 2,125,500 18.35 18.80 18.08 35,500 300 0.7
19/10/2021
18.35
 2,334,100 18.35 18.44 18.17 50,600 1,500 1.0
18/10/2021
18.35
 2,507,800 18.53 18.71 18.35 55,900 2,500 0
15/10/2021
18.53
 3,971,000 18.98 19.16 18.44 100 500 -0.0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/10/2021
18.98
 3,549,000 19.07 19.79 18.98 5,100 7,900 -0.1
13/10/2021
19.07
 2,095,500 19.07 19.33 18.98 4,100 11,900 -0.2
12/10/2021
19.07
 4,487,700 18.73 19.67 18.64 18,700 5,000 0.3
11/10/2021
18.73
 2,764,000 18.73 19.16 18.38 11,600 10,700 0.0
08/10/2021
18.73
 2,059,800 18.98 19.41 18.64 6,600 0 0.1
07/10/2021
18.98
 2,146,632 19.07 19.41 18.90 3,600 0 0.1
06/10/2021
19.07
 3,491,900 18.73 19.33 18.73 32,500 29,900 0.1
05/10/2021
18.73
 3,374,933 17.78 18.81 17.87 2,700 1,800 0.0
04/10/2021
17.78
 1,092,576 17.70 17.95 17.61 11,900 0 0.2
01/10/2021
17.70
 957,737 17.87 17.87 17.61 24,600 1,000 0.5
30/09/2021
17.87
 1,007,850 17.78 18.12 17.78 2,500 0 0.1
29/09/2021
17.78
 1,675,366 17.61 18.04 17.61 2,000 0 0.0
28/09/2021
17.61
 803,731 17.27 17.61 17.01 0 2,600 -0.1
27/09/2021
17.27
 1,513,491 17.52 18.12 17.27 0 2,300 -0.0
24/09/2021
17.52
 975,140 17.70 17.78 17.44 1,000 4,700 -0.1
23/09/2021
17.70
 1,712,910 18.04 18.38 17.18 300 300 0
22/09/2021
18.04
 1,256,299 17.78 18.38 17.70 20,000 10,000 0.2
21/09/2021
17.78
 2,097,796 17.70 17.87 17.09 5,300 1,000 0.1
20/09/2021
17.70
 1,398,771 18.38 18.81 17.35 0 11,700 -0.2
17/09/2021
18.38
 2,133,910 18.04 18.73 18.04 2,600 0 0.1
16/09/2021
18.04
 813,170 17.95 18.21 17.78 1,000 0 0.0
15/09/2021
17.95
 1,324,900 17.70 18.30 17.35 6,000 0 0.1
14/09/2021
17.70
 1,430,822 18.04 18.04 17.61 300 34,000 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |