CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.80
-0.10
(-1.69%)
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) 		-0.10 -1.67% 114,800 0 0
5.80
6.10
5.90
2 tháng
(2024-07-22) 		-0.30 -4.84% 144,500 0 0
5.80
6.20
5.90
3 tháng
(2024-06-21) 		-0.20 -3.28% 247,600 -200 -0.0
5.80
6.20
5.90
6 tháng
(2024-03-25) 		-0.30 -4.84% 855,317 -100 -0.0
5.80
6.40
5.90
12 tháng
(2023-09-25) 		-0.60 -9.23% 2,065,882 -3,100 -0.0
5.80
6.80
5.90
24 tháng
(2022-09-30) 		0.04 0.73% 9,013,478 -117,200 -1.6
4.08
7.46
5.90
36 tháng
(2021-10-05) 		-1.30 -18.09% 32,126,039 -83,233 -1.6
4.08
12.40
5.90
60 tháng
(2019-10-16) 		-2.95 -33.35% 40,064,897 -406,086 -5.6
4.08
12.40
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
6.15
 4,700 6.07 6.22 6.07 0 0 0
05/02/2021
6.07
 24,500 6.07 6.22 6.07 0 0 0
04/02/2021
6.07
 7,700 6.30 6.30 6.07 0 0 0
03/02/2021
6.30
 4,430 5.76 6.30 5.38 0 0 0
02/02/2021
5.76
 17,000 6.15 6.15 5.53 0 0 0
01/02/2021
6.15
 49,700 6.69 6.69 6.07 0 0 0
29/01/2021
6.69
 30,000 6.53 6.84 6.30 0 0 0
28/01/2021
6.53
 16,700 6.92 6.92 6.22 0 0 0
27/01/2021
6.92
 99,600 6.92 7.15 6.84 0 0 0
26/01/2021
6.92
 116,600 6.38 6.99 6.38 0 0 0
25/01/2021
6.38
 46,400 6.30 6.46 6.15 0 0 0
22/01/2021
6.30
 38,200 6.69 6.84 6.15 0 0 0
21/01/2021
6.69
 12,200 6.69 6.69 6.53 0 0 0
20/01/2021
6.69
 14,400 6.76 6.76 6.46 0 0 0
19/01/2021
6.76
 44,100 7.07 7.15 6.38 0 0 0
18/01/2021
7.07
 37,800 6.76 7.15 6.46 0 0 0
15/01/2021
6.76
 8,500 6.76 6.92 6.53 0 0 0
14/01/2021
6.76
 40,500 6.22 6.76 6.15 0 0 0
13/01/2021
6.22
 30,400 6.15 6.38 6.15 0 0 0
12/01/2021
6.15
 12,100 6.22 6.61 6.15 0 0 0
11/01/2021
6.22
 9,900 6.15 6.53 6.15 0 0 0
08/01/2021
6.15
 14,700 6.22 6.22 6.15 0 0 0
07/01/2021
6.22
 1,200 6.15 6.38 6.22 0 0 0
06/01/2021
6.15
 3,000 6.15 6.15 6.15 0 0 0
05/01/2021
6.15
 4,200 6.15 6.22 6.15 0 0 0
04/01/2021
6.15
 10,500 6.22 6.30 6.15 0 0 0
31/12/2020
6.22
 300 6.30 6.46 6.22 0 0 0
30/12/2020
6.30
 110 6.22 6.30 6.30 0 0 0
29/12/2020
6.22
 8,900 6.22 6.22 6.22 0 0 0
28/12/2020
6.22
 16,100 6.30 6.46 6.22 0 0 0
25/12/2020
6.30
 9,000 6.30 6.30 6.30 0 0 0
24/12/2020
6.30
 10,700 6.46 6.46 6.30 0 0 0
23/12/2020
6.46
 10,845 6.53 6.53 6.38 0 0 0
22/12/2020
6.53
 6,500 6.53 6.53 6.38 0 0 0
21/12/2020
6.53
 6,400 6.53 6.53 6.53 0 0 0
18/12/2020
6.53
 800 6.53 6.53 6.53 0 0 0
17/12/2020
6.53
 7,700 6.53 6.53 6.53 0 0 0
16/12/2020
6.53
 17,300 6.53 6.61 6.53 0 0 0
15/12/2020
6.53
 11,000 6.53 6.61 6.53 0 0 0
14/12/2020
6.53
 900 6.53 6.53 6.53 0 0 0
11/12/2020
6.53
 0 6.53 6.53 6.53 0 0 0
10/12/2020
6.53
 9,700 6.84 6.84 6.53 0 0 0
09/12/2020
6.84
 100 6.53 6.84 6.84 0 0 0
08/12/2020
6.53
 0 6.53 6.53 6.53 0 0 0
07/12/2020
6.53
 500 7.07 7.07 6.53 0 0 0
04/12/2020
7.07
 100 6.61 7.07 7.07 0 0 0
03/12/2020
6.61
 0 6.61 6.61 6.61 0 0 0
02/12/2020
6.61
 1,110 6.84 6.84 6.53 0 0 0
01/12/2020
6.84
 0 6.84 6.84 6.84 0 0 0
30/11/2020
6.84
 5,100 6.84 6.84 6.69 0 0 0
27/11/2020
6.84
 0 6.84 6.84 6.84 0 0 0
26/11/2020
6.84
 200 6.92 7.07 6.84 0 0 0
25/11/2020
6.92
 400 6.76 6.92 6.61 0 0 0
24/11/2020
6.76
 300 6.76 6.76 6.76 0 0 0
23/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
20/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
19/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
18/11/2020
6.76
 300 6.92 7.45 6.76 0 0 0
17/11/2020
6.92
 0 6.92 6.92 6.92 0 0 0
16/11/2020
6.92
 15,500 7.07 7.68 6.61 0 0 0
13/11/2020
7.07
 5,200 6.61 7.22 6.53 0 0 0
12/11/2020
6.61
 2,100 6.92 6.92 6.61 0 0 0
11/11/2020
6.92
 0 6.92 6.92 6.92 0 0 0
10/11/2020
6.92
 0 6.92 6.92 6.92 0 0 0
09/11/2020
6.92
 1,000 7.15 7.15 6.92 0 0 0
06/11/2020
7.15
 0 7.15 7.15 7.15 0 0 0
05/11/2020
7.15
 25 7.15 7.15 7.15 0 25 -0.0
04/11/2020
7.15
 0 7.15 7.15 7.15 0 0 0
03/11/2020
7.15
 100 7.07 7.15 7.15 0 0 0
02/11/2020
7.07
 0 7.07 7.07 7.07 0 0 0
30/10/2020
7.07
 700 6.84 7.07 7.07 0 0 0
29/10/2020
6.84
 6,600 7.45 7.68 6.84 0 0 0
28/10/2020
7.45
 0 7.45 7.45 7.45 0 0 0
27/10/2020
7.45
 0 7.45 7.45 7.45 0 0 0
26/10/2020
7.45
 0 7.45 7.45 7.45 0 0 0
23/10/2020
7.45
 3,100 7.22 7.61 7.07 0 0 0
22/10/2020
7.22
 1,210 7.22 7.22 7.15 0 0 0
21/10/2020
7.22
 300 6.99 7.53 7.22 0 0 0
20/10/2020
6.99
 0 6.99 6.99 6.99 0 0 0
19/10/2020
6.99
 14,000 7.30 7.30 6.92 0 0 0
16/10/2020
7.30
 600 7.30 7.30 7.22 0 0 0
15/10/2020
7.30
 200 7.30 7.45 7.30 0 0 0
14/10/2020
7.30
 10,600 7.30 7.30 7.07 0 0 0
13/10/2020
7.30
 10,500 7.30 7.30 7.07 0 0 0
12/10/2020
7.30
 600 7.15 7.61 7.30 0 0 0
09/10/2020
7.15
 13,900 7.68 7.68 7.15 0 0 0
08/10/2020
7.68
 100 7.45 7.68 7.68 0 0 0
07/10/2020
7.45
 9,300 7.84 7.84 7.22 0 0 0
06/10/2020
7.84
 5,800 7.76 7.84 7.38 0 0 0
05/10/2020
7.76
 9,000 7.92 7.92 7.61 0 0 0
02/10/2020
7.92
 5 7.92 7.92 7.92 0 0 0
01/10/2020
7.92
 2,000 7.92 7.92 7.92 0 0 0
30/09/2020
7.92
 0 7.92 7.92 7.92 0 0 0
29/09/2020
7.92
 500 8.15 8.15 7.92 0 0 0
28/09/2020
8.15
 100 7.99 8.15 8.15 0 0 0
25/09/2020
7.99
 7,410 7.92 8.15 7.68 0 0 0
24/09/2020
7.92
 3,000 7.99 7.99 7.92 0 0 0
23/09/2020
7.99
 0 7.99 7.99 7.99 0 0 0
22/09/2020
7.99
 4,100 7.99 7.99 7.92 0 0 0
21/09/2020
7.99
 4,000 7.99 7.99 7.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |