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)
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
19/04/2021
17.08
 723,841 17.50 17.50 16.80 0 100 -0.0
16/04/2021
17.50
 1,036,535 17.99 17.99 16.80 0 0 0
15/04/2021
17.99
 529,213 18.34 18.48 17.92 0 0 0
14/04/2021
18.34
 654,068 18.13 18.48 18.06 500 0 0.0
13/04/2021
18.13
 1,449,440 18.27 18.76 18.06 500 0 0.0
12/04/2021
18.27
 771,006 18.20 18.34 18.13 100 0 0.0
09/04/2021
18.20
 506,846 18.20 18.41 18.13 800 0 0.0
08/04/2021
18.20
 504,804 18.27 18.41 18.06 0 0 0
07/04/2021
18.27
 878,149 18.06 18.34 17.85 0 0 0
06/04/2021
18.06
 897,080 18.34 18.34 17.92 0 0 0
05/04/2021
18.34
 697,258 18.41 18.55 18.20 34,000 1,700 0.8
02/04/2021
18.41
 889,953 18.48 18.90 18.27 100 2,400 -0.1
01/04/2021
18.48
 1,830,283 17.92 19.25 17.71 400 10,000 -0.3
31/03/2021
17.92
 568,266 17.85 17.99 17.71 0 1,700 -0.0
30/03/2021
17.85
 545,502 17.92 18.34 17.85 0 600 -0.0
29/03/2021
17.92
 678,837 17.71 18.20 17.64 0 0 0
26/03/2021
17.71
 1,151,045 17.71 18.06 17.15 24,200 0 0.6
25/03/2021
17.71
 712,089 17.71 18.13 17.50 0 100 -0.0
24/03/2021
17.71
 1,167,314 17.99 17.99 17.36 0 11,600 -0.3
23/03/2021
17.99
 877,559 18.41 18.48 17.71 1,700 3,400 -0.0
22/03/2021
18.41
 1,606,474 17.64 18.97 17.57 7,000 16,100 -0.2
19/03/2021
17.64
 793,404 17.57 17.71 17.15 0 0 0
18/03/2021
17.57
 557,910 17.78 17.99 17.43 0 0 0
17/03/2021
17.78
 1,227,240 17.29 18.20 17.22 100 700 -0.0
16/03/2021
17.29
 746,156 17.50 17.50 17.15 0 0 0
15/03/2021
17.50
 1,142,200 17.71 17.71 17.29 700 5,500 -0.1
12/03/2021
17.71
 420,665 17.92 18.06 17.64 0 2,000 -0.1
11/03/2021
17.92
 898,449 17.85 18.34 17.50 100 0 0.0
10/03/2021
17.85
 3,487,837 16.24 17.85 16.24 17,200 1,900 0.4
09/03/2021
16.24
 417,911 16.31 16.45 16.03 0 0 0
08/03/2021
16.31
 489,568 16.31 16.52 16.10 0 0 0
05/03/2021
16.31
 708,900 16.17 16.31 15.68 0 0 0
04/03/2021
16.17
 807,156 16.59 16.59 15.82 24,700 100 0.6
03/03/2021
16.59
 492,608 16.59 16.73 16.38 3,400 1,400 0.0
02/03/2021
16.59
 387,452 16.59 17.08 16.45 0 0 0
01/03/2021
16.59
 988,945 15.96 16.59 15.75 1,700 0 0.0
26/02/2021
15.96
 347,455 15.75 15.96 15.54 0 2,700 -0.1
25/02/2021
15.75
 401,808 15.96 16.03 15.75 0 0 0
24/02/2021
15.96
 542,719 15.96 16.10 15.75 0 0 0
23/02/2021
15.96
 412,298 16.03 16.17 15.82 2,700 2,500 0.0
22/02/2021
16.03
 825,834 15.82 16.45 15.82 0 0 0
19/02/2021
15.82
 464,000 15.96 15.96 15.61 200 0 0.0
18/02/2021
15.96
 663,575 15.96 16.03 15.75 0 500 -0.0
17/02/2021
15.96
 450,844 14.98 16.10 15.05 100 0 0.0
09/02/2021
14.98
 391,017 14.42 15.12 14.42 0 0 0
08/02/2021
14.42
 810,110 15.33 15.33 14.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |