CTCP Đầu tư Phát triển Nhà Đà Nẵng (ndn)

10.70
-0.20
(-1.83%)
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
(2024-04-22) 		0.80 7.92% 2,614,700 71,189 0.7
9.60
10.90
10.90
2 tháng
(2024-03-21) 		-1.10 -9.17% 10,932,700 505,289 5.8
9.60
12.70
10.90
3 tháng
(2024-02-20) 		-0.50 -4.39% 22,388,400 752,689 8.7
9.60
12.70
10.90
6 tháng
(2023-11-22) 		0.80 7.92% 34,557,100 751,748 8.7
9.50
12.70
10.90
12 tháng
(2023-05-26) 		1.70 18.48% 82,644,880 668,836 7.5
9
12.70
10.90
24 tháng
(2022-05-31) 		-3.20 -22.70% 152,548,637 843,132 9.2
5.80
14.10
10.90
36 tháng
(2021-06-07) 		-6.18 -36.19% 603,457,170 1,623,474 25.3
5.80
23.39
10.90
60 tháng
(2019-06-17) 		2.93 36.76% 859,789,532 -1,527,375 -25.1
5.80
23.39
10.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.90
0.50
 473,900 10.40 10.90 10.30 61,000 700 0.6
#2 16/05/2024
10.40
0.20
 167,000 10.30 10.40 10.20 0 900 -0.0
#3 15/05/2024
10.20
0
 189,100 10.20 10.30 10.10 0 0 0
#4 14/05/2024
10.20
0.20
 136,000 10 10.20 10 0 0 0
#5 13/05/2024
10
-0.10
 86,500 10.10 10.10 10 0 400 -0.0
#6 10/05/2024
10.10
-0.10
 216,800 10.20 10.20 9.90 0 0 0
#7 09/05/2024
10.20
0
 102,800 9.60 10.30 9.60 0 3,000 -0.0
#8 08/05/2024
10.20
0.10
 180,300 10.20 10.20 10 1,000 0 0.0
#9 07/05/2024
10.10
-0.10
 80,500 10.30 10.30 10.10 0 400 -0.0
#10 06/05/2024
10.20
0.10
 268,200 10.10 10.20 9.90 0 11 0
#11 03/05/2024
10.10
0
 91,200 10.10 10.20 10 0 900 -0.0
#12 02/05/2024
10.10
0
 84,600 10.10 10.20 9.90 4,000 100 0.0
#13 26/04/2024
10.10
0
 57,400 9.90 10.10 9.90 0 2,700 -0.0
#14 25/04/2024
10.10
-0.10
 46,900 10.20 10.20 10 0 4,600 -0.0
#15 24/04/2024
10.20
0.60
 189,100 9.80 10.20 9.80 13,100 0 0.1
#16 23/04/2024
9.60
-0.50
 106,300 10 10.10 9.10 4,800 2,400 0.0
#17 22/04/2024
10.10
0.10
 138,100 10.10 10.20 9.80 7,400 4,000 0.0
#18 19/04/2024
10
-0.10
 221,300 10.20 10.20 9.80 1,000 5,200 -0.0
#19 17/04/2024
10.10
0
 123,400 10.20 10.40 10.10 1,000 5,700 -0.0
#20 16/04/2024
10.10
-0.10
 393,000 10 10.40 9.80 6,200 40,500 -0.3
#21 15/04/2024
10.20
-1.10
 417,600 11.30 11.30 10.20 48,900 15,800 0.4
#22 12/04/2024
11.30
0.10
 202,500 11.20 11.40 11.20 70,400 900 0.8
#23 11/04/2024
11.20
0.20
 263,000 11.10 11.20 10.80 83,000 2,500 0.9
#24 10/04/2024
11
-0.30
 249,000 11.40 11.40 11 10,100 0 0.1
#25 09/04/2024
11.30
0.20
 267,400 11.10 11.40 11.10 17,100 14,000 0.0
#26 08/04/2024
11.10
-0.50
 327,600 11.60 11.70 11.10 3,800 3,900 -0.0
#27 05/04/2024
11.60
-0.10
 385,700 11.60 11.70 11.40 900 16,000 -0.2
#28 04/04/2024
11.70
-0.20
 736,100 12 12 11.50 82,000 7,600 0.9
#29 03/04/2024
11.90
-0.40
 656,300 12.10 12.20 11.90 4,300 47,300 -0.5
#30 02/04/2024
12.30
-0.40
 1,099,300 12.50 12.50 12.10 15,700 63,600 -0.6
#31 01/04/2024
12.70
0.80
 918,400 11.90 12.70 11.80 7,700 55,700 -0.6
#32 29/03/2024
11.90
0.10
 292,700 11.80 12 11.70 30,100 0 0.4
#33 28/03/2024
11.80
0
 149,000 11.90 11.90 11.80 21,300 0 0.3
#34 27/03/2024
11.80
0
 186,400 11.80 11.90 11.70 23,500 0 0.3
#35 26/03/2024
11.80
0.20
 260,400 11.60 11.80 11.60 3,100 6,300 -0.0
#36 25/03/2024
11.60
-0.30
 364,100 11.90 12 11.50 4,000 100 0.0
#37 22/03/2024
11.90
-0.10
 341,100 12 12.10 11.80 149,000 0 1.8
#38 21/03/2024
12
0.20
 463,700 11.80 12.10 11.70 136,100 0 1.6
#39 20/03/2024
11.80
0.10
 187,200 11.70 11.90 11.60 0 200 -0.0
#40 19/03/2024
11.70
0.10
 236,500 11.60 11.70 11.50 6,800 0 0.1
#41 18/03/2024
11.60
-0.50
 967,600 12.10 12.30 11.40 0 16,600 -0.2
#42 15/03/2024
12.10
-0.10
 447,400 12.20 12.40 12.10 0 1,000 -0.0
#43 14/03/2024
12.20
0.30
 1,048,400 11.90 12.20 11.90 4,000 1,500 0.0
#44 13/03/2024
11.90
0.40
 655,900 11.50 11.90 11.50 0 0 0
#45 12/03/2024
11.50
0
 333,200 11.50 11.60 11.40 0 0 0
#46 11/03/2024
11.50
-0.20
 432,100 11.70 11.90 11.40 2,100 800 0.0
#47 08/03/2024
11.70
-0.10
 494,000 11.80 12 11.60 155,100 1,000 1.8
#48 07/03/2024
11.80
0.20
 486,900 11.60 11.90 11.50 13,400 0 0.2
#49 06/03/2024
11.60
-0.10
 517,800 11.70 11.80 11.50 0 14,900 -0.2
#50 05/03/2024
11.70
-0.20
 294,000 11.90 12 11.70 0 4,500 -0.1
#51 04/03/2024
11.90
0.20
 389,600 11.70 12 11.70 1,600 1,800 -0.0
#52 01/03/2024
11.70
0.10
 287,600 11.60 11.80 11.60 1,200 3,200 -0.0
#53 29/02/2024
11.60
-0.10
 529,300 11.70 11.80 11.50 0 1,100 -0.0
#54 28/02/2024
11.70
0.20
 790,100 11.50 12 11.50 9,900 4,000 0.1
#55 27/02/2024
11.50
0.30
 454,200 11.20 11.50 11.20 500 200 0.0
#56 26/02/2024
11.20
0.10
 446,100 11.10 11.30 11 4,500 3,000 0.0
#57 23/02/2024
11.10
-0.40
 582,700 11.50 11.50 11.10 0 12,100 -0.1
#58 22/02/2024
11.50
0
 424,300 11.50 11.60 11.30 98,400 1,300 1.1
#59 21/02/2024
11.50
0.10
 511,900 11.40 11.60 11.30 13,400 2,800 0.1
#60 20/02/2024
11.40
0.50
 938,900 10.90 11.50 10.80 10,100 3,600 0.1
#61 19/02/2024
10.90
0.10
 381,000 10.80 11 10.70 100 100 0
#62 16/02/2024
10.80
0.10
 242,300 10.70 10.90 10.70 3,300 0 0.0
#63 15/02/2024
10.70
0.10
 245,000 10.60 10.80 10.50 24,700 0 0.3
#64 07/02/2024
10.60
0.10
 129,700 10.50 10.60 10.40 0 3,200 -0.0
#65 06/02/2024
10.50
-0.10
 340,200 10.60 10.60 10.20 2,000 2,000 -0.0
#66 05/02/2024
10.60
0
 209,700 10.60 10.80 10.50 1,000 2,000 -0.0
#67 02/02/2024
10.60
0.10
 476,800 10.50 10.90 10.50 0 3,900 -0.0
#68 01/02/2024
10.50
0.10
 101,600 10.40 10.60 10.30 200 0 0.0
#69 31/01/2024
10.40
-0.20
 234,500 10.60 10.60 10.40 200 0 0.0
#70 30/01/2024
10.60
-0.10
 150,500 10.70 10.70 10.50 1,500 0 0.0
#71 29/01/2024
10.70
0
 264,800 10.70 11.20 10.70 0 8,200 -0.1
#72 26/01/2024
10.70
0.10
 142,000 10.60 10.70 10.50 0 0 0
#73 25/01/2024
10.60
-0.10
 126,100 10.70 10.70 10.40 0 3,800 -0.0
#74 24/01/2024
10.70
-0.10
 278,700 10.80 10.80 10.40 1,000 10,900 -0.1
#75 23/01/2024
10.80
-0.10
 321,800 10.90 11.10 10.60 0 2,000 -0.0
#76 22/01/2024
10.90
0.50
 663,700 10.40 11 10.40 100 2,200 -0.0
#77 19/01/2024
10.40
0.40
 854,600 10 10.60 10 10,700 0 0.1
#78 18/01/2024
10
0
 117,400 10 10 9.80 0 0 0
#79 17/01/2024
10
0.10
 87,400 9.90 10 9.80 0 0 0
#80 16/01/2024
9.90
0.10
 84,800 9.80 9.90 9.60 19,426 0 0.2
#81 15/01/2024
9.80
0
 95,800 9.80 10.40 9.70 0 0 0
#82 12/01/2024
9.80
-0.20
 211,700 10 10 9.80 0 500 -0.0
#83 11/01/2024
10
0.10
 152,600 9.90 10 9.80 0 0 0
#84 10/01/2024
9.90
0
 289,900 9.90 10.10 9.90 0 0 0
#85 09/01/2024
9.90
-0.10
 153,100 10 10 9.90 0 0 0
#86 08/01/2024
10
-0.10
 198,000 10.10 10.20 10 300 0 0.0
#87 05/01/2024
10.10
0
 177,700 10.10 10.20 9.90 0 0 0
#88 04/01/2024
10.10
0.20
 579,200 9.90 10.30 9.90 0 0 0
#89 03/01/2024
9.90
0.10
 204,700 9.80 9.90 9.70 0 0 0
#90 02/01/2024
9.80
0.10
 121,700 9.70 9.80 9.70 0 2,000 -0.0
#91 29/12/2023
9.70
0
 124,200 9.70 9.80 9.60 0 0 0
#92 28/12/2023
9.70
0
 111,200 9.70 9.80 9.60 0 0 0
#93 27/12/2023
9.70
-0.10
 52,100 9.80 9.80 9.70 0 0 0
#94 26/12/2023
9.80
0.10
 127,700 9.70 9.80 9.70 0 0 0
#95 25/12/2023
9.70
0.10
 100,000 9.60 9.80 9.60 0 2,000 -0.0
#96 22/12/2023
9.60
-0.10
 73,100 9.70 9.80 9.60 0 2,000 -0.0
#97 21/12/2023
9.70
0
 77,600 9.70 9.70 9.50 15,000 0 0.1
#98 20/12/2023
9.70
0.10
 20,200 9.60 9.70 9.50 0 3,000 -0.0
#99 19/12/2023
9.60
0.10
 142,800 9.50 9.60 9.40 1,000 14,348 -0.1
#100 18/12/2023
9.50
-0.30
 136,800 9.80 9.80 9.50 1,100 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |