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)
18/09/2020
7.99
 1,200 7.99 7.99 7.99 0 0 0
17/09/2020
7.99
 15,000 7.99 7.99 7.92 0 0 0
16/09/2020
7.99
 24,400 8.22 8.22 7.99 0 2,300 -0.0
15/09/2020
8.22
 12,001 8.22 8.22 8.22 0 0 0
14/09/2020
8.22
 4,000 8.22 8.22 8.22 0 4,000 -0.0
11/09/2020
8.22
 12,000 8.22 8.22 8.22 0 0 0
10/09/2020
8.22
 12,075 8.15 8.22 8.22 0 0 0
09/09/2020
8.15
 2,000 8.22 8.22 8.15 0 0 0
08/09/2020
8.22
 12,000 8.15 8.22 8.22 0 0 0
07/09/2020
8.15
 7,000 7.99 8.15 8.15 0 0 0
04/09/2020
7.99
 0 7.99 7.99 7.99 0 0 0
03/09/2020
7.99
 0 7.99 7.99 7.99 0 0 0
01/09/2020
7.99
 0 7.99 7.99 7.99 0 0 0
31/08/2020
7.99
 5,700 8.15 8.15 7.99 0 0 0
28/08/2020
8.15
 100 8.45 8.45 8.15 0 0 0
27/08/2020
8.45
 1,000 9.22 9.22 8.45 0 0 0
26/08/2020
9.22
 1,000 9.99 9.99 9.22 0 0 0
25/08/2020
9.99
 13,100 10.07 10.07 9.99 0 0 0
24/08/2020
10.07
 6,400 9.53 10.07 9.99 0 0 0
21/08/2020
9.53
 36,300 10.07 10.07 9.53 0 0 0
20/08/2020
10.07
 0 10.07 10.07 10.07 0 0 0
19/08/2020
10.07
 17,400 10.07 10.14 10.07 0 0 0
18/08/2020
10.07
 17,200 10.14 10.14 10.07 0 0 0
17/08/2020
10.14
 28,500 10.14 10.14 10.07 0 0 0
14/08/2020
10.14
 24,000 10.14 10.14 10.14 0 0 0
13/08/2020
10.14
 14,900 10.07 10.14 10.14 0 0 0
12/08/2020
10.07
 31,400 9.91 10.22 10.07 0 200 -0.0
11/08/2020
9.91
 0 9.91 9.91 9.91 0 0 0
10/08/2020
9.91
 100 10.22 10.22 9.91 0 0 0
07/08/2020
10.22
 0 10.22 10.22 10.22 0 0 0
06/08/2020
10.22
 0 10.22 10.22 10.22 0 0 0
05/08/2020
10.22
 21,100 10.14 10.22 9.91 0 1,300 -0.0
04/08/2020
10.14
 5,000 10.14 10.14 10.14 0 0 0
03/08/2020
10.14
 10,100 9.30 10.14 9.22 0 0 0
31/07/2020
9.30
 11,100 8.84 9.30 9.15 0 0 0
30/07/2020
8.84
 24,200 8.07 8.84 8.30 0 0 0
29/07/2020
8.07
 23,600 7.68 8.38 7.68 0 0 0
28/07/2020
7.68
 15,000 7.68 7.68 7.68 0 0 0
27/07/2020
7.68
 15,100 7.99 7.99 7.30 0 0 0
24/07/2020
7.99
 0 7.99 7.99 7.99 0 0 0
23/07/2020
7.99
 180,000 8.38 8.38 7.99 0 0 0
22/07/2020
8.38
 13,000 7.84 8.38 7.76 0 0 0
21/07/2020
7.84
 33,000 8.07 8.07 7.84 0 0 0
20/07/2020
8.07
 3,800 8.61 8.61 8.07 0 0 0
17/07/2020
8.61
 11,000 9.15 9.15 8.45 0 0 0
16/07/2020
9.15
 11,700 8.76 9.15 8.68 0 0 0
15/07/2020
8.76
 12,600 8.91 8.91 8.45 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
14/07/2020
8.91
 2,700 8.99 8.99 8.91 0 0 0
13/07/2020
8.99
 30,200 8.99 9.06 8.92 0 0 0
10/07/2020
8.99
 29,700 8.99 8.99 8.71 0 0 0
09/07/2020
8.99
 3,100 9.06 9.06 8.99 0 0 0
08/07/2020
9.06
 13,900 9.06 9.13 9.06 0 0 0
07/07/2020
9.06
 11,900 9.13 9.20 9.06 0 0 0
06/07/2020
9.13
 2,000 9.13 9.13 9.13 0 0 0
03/07/2020
9.13
 14,000 9.13 9.13 9.13 0 0 0
02/07/2020
9.13
 16,800 9.13 9.20 9.13 0 0 0
01/07/2020
9.13
 11,400 9.13 9.13 9.13 0 0 0
30/06/2020
9.13
 9,900 9.13 9.13 9.13 0 0 0
29/06/2020
9.13
 21,900 9.13 9.13 9.13 0 0 0
26/06/2020
9.13
 28,300 9.13 9.20 9.13 0 0 0
25/06/2020
9.13
 20,600 9.20 9.20 9.13 0 0 0
24/06/2020
9.20
 14,100 9.13 9.20 9.13 0 100 -0.0
23/06/2020
9.13
 4,900 9.20 9.20 9.13 0 0 0
22/06/2020
9.20
 21,000 9.20 9.27 9.20 0 4,000 -0.1
19/06/2020
9.20
 2,900 9.20 9.20 9.20 0 0 0
18/06/2020
9.20
 4,000 9.20 9.20 9.20 0 0 0
17/06/2020
9.20
 5,000 9.20 9.20 9.20 0 0 0
16/06/2020
9.20
 4,000 9.20 9.20 9.20 0 0 0
15/06/2020
9.20
 9,500 9.20 9.27 9.20 0 2,500 -0.0
12/06/2020
9.20
 6,000 9.20 9.20 9.13 0 0 0
11/06/2020
9.20
 8,300 9.20 9.20 9.20 0 5,200 -0.1
10/06/2020
9.20
 7,000 9.27 9.27 9.20 0 0 0
09/06/2020
9.27
 27,800 9.27 9.27 9.20 0 25,000 -0.3
08/06/2020
9.27
 19,200 9.27 9.34 9.20 0 13,125 -0.2
05/06/2020
9.27
 11,300 9.27 9.27 9.20 0 9,300 -0.1
04/06/2020
9.27
 19,000 9.27 9.41 9.20 0 15,000 -0.2
03/06/2020
9.27
 8,000 9.20 9.27 9.20 0 0 0
02/06/2020
9.20
 2,000 9.20 9.20 9.20 0 0 0
01/06/2020
9.20
 5,100 9.13 9.20 9.13 0 0 0
29/05/2020
9.13
 4,200 9.13 9.13 9.13 0 0 0
28/05/2020
9.13
 4,100 8.99 9.13 8.99 0 0 0
27/05/2020
8.99
 7,700 8.92 8.99 8.92 0 0 0
26/05/2020
8.92
 3,100 8.92 8.92 8.92 0 0 0
25/05/2020
8.92
 10,202 8.71 8.92 8.71 0 0 0
22/05/2020
8.71
 9,700 8.43 8.71 8.43 0 0 0
21/05/2020
8.43
 8,500 8.36 8.43 8.36 0 0 0
20/05/2020
8.36
 5,000 8.36 8.36 8.36 0 0 0
19/05/2020
8.36
 8,600 8.36 8.36 8.22 0 0 0
18/05/2020
8.36
 9,000 8.09 8.36 8.09 0 0 0
15/05/2020
8.09
 9,000 7.88 8.09 7.67 0 0 0
14/05/2020
7.88
 4,000 7.60 7.88 7.60 0 0 0
13/05/2020
7.60
 3,000 7.60 7.60 7.60 0 0 0
12/05/2020
7.60
 7,000 7.67 7.67 7.60 0 0 0
11/05/2020
7.67
 2,100 7.60 7.67 7.53 0 0 0
08/05/2020
7.60
 2,000 7.53 7.60 7.53 0 0 0
07/05/2020
7.53
 2,000 7.53 7.53 7.53 0 0 0
06/05/2020
7.53
 2,000 7.53 7.53 7.53 0 0 0
05/05/2020
7.53
 2,000 7.53 7.53 7.53 0 0 0
04/05/2020
7.53
 1,600 7.53 7.53 7.53 0 0 0
29/04/2020
7.53
 1,500 7.53 7.53 7.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |