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)
28/04/2020
7.53
 3,000 7.53 7.53 7.53 0 0 0
27/04/2020
7.53
 3,600 7.39 7.53 7.39 0 0 0
24/04/2020
7.39
 3,700 7.39 7.39 7.39 0 0 0
23/04/2020
7.39
 6,700 7.39 7.39 7.39 0 0 0
22/04/2020
7.39
 5,100 7.32 7.39 7.32 0 0 0
21/04/2020
7.32
 4,300 7.32 7.32 7.18 0 0 0
20/04/2020
7.32
 6,500 7.32 7.39 7.32 0 0 0
17/04/2020
7.32
 5,500 7.67 7.67 7.32 0 0 0
16/04/2020
7.67
 4,700 8.16 8.16 7.67 0 0 0
15/04/2020
8.16
 14,190 7.67 8.16 7.67 0 90 -0.0
14/04/2020
7.67
 14,800 7.67 7.67 7.53 0 8,300 -0.1
13/04/2020
7.67
 26,500 7.67 7.67 7.60 0 20,000 -0.2
10/04/2020
7.67
 17,500 7.67 7.67 7.60 0 12,000 -0.1
09/04/2020
7.67
 14,000 7.67 7.67 7.60 0 12,000 -0.1
08/04/2020
7.67
 12,000 7.67 7.67 7.67 0 10,000 -0.1
07/04/2020
7.67
 13,800 7.67 7.67 7.53 0 10,000 -0.1
06/04/2020
7.67
 23,000 7.67 7.67 7.60 0 20,000 -0.2
03/04/2020
7.67
 22,700 7.60 7.67 7.60 0 20,000 -0.2
01/04/2020
7.60
 6,300 7.53 7.60 7.53 0 0 0
31/03/2020
7.53
 19,900 7.53 7.60 7.53 0 0 0
30/03/2020
7.53
 6,300 7.60 7.60 7.53 0 0 0
27/03/2020
7.60
 5,000 7.67 7.67 7.60 0 1,000 -0.0
26/03/2020
7.67
 12,000 7.67 7.67 7.53 0 10,000 -0.1
25/03/2020
7.67
 12,000 7.67 7.67 7.60 0 10,000 -0.1
24/03/2020
7.67
 37,000 7.46 7.74 7.46 0 20,000 -0.2
23/03/2020
7.46
 6,400 7.53 7.53 7.46 0 0 0
20/03/2020
7.53
 10,200 7.67 7.67 7.53 0 0 0
19/03/2020
7.67
 4,400 7.88 7.88 7.67 0 1,000 -0.0
18/03/2020
7.88
 3,700 7.88 7.88 7.67 0 0 0
17/03/2020
7.88
 2,300 7.88 7.88 7.67 0 0 0
16/03/2020
7.88
 6,600 7.46 7.88 7.32 0 0 0
13/03/2020
7.46
 7,800 7.32 7.46 7.32 0 0 0
12/03/2020
7.32
 2,500 7.18 7.32 7.32 0 0 0
11/03/2020
7.18
 6,000 6.97 7.32 7.18 0 0 0
10/03/2020
6.97
 8,400 7.39 7.39 6.97 0 0 0
09/03/2020
7.39
 5,600 7.67 7.67 7.32 0 0 0
06/03/2020
7.67
 9,600 7.88 7.88 7.67 0 0 0
05/03/2020
7.88
 10,590 7.88 7.95 7.67 0 0 0
04/03/2020
7.88
 11,000 7.95 7.95 7.88 0 0 0
03/03/2020
7.95
 5,003 7.95 7.95 7.95 0 3 -0.0
02/03/2020
7.95
 3,100 7.95 7.95 7.95 0 3,100 -0.0
28/02/2020
7.95
 0 7.95 7.95 7.95 0 0 0
27/02/2020
7.95
 5,000 8.02 8.02 7.95 0 0 0
26/02/2020
8.02
 10,000 8.02 8.02 8.02 0 0 0
25/02/2020
8.02
 15,000 8.02 8.02 8.02 0 0 0
24/02/2020
8.02
 3,000 8.02 8.02 8.02 0 0 0
21/02/2020
8.02
 8,175 8.09 8.09 7.67 0 0 0
20/02/2020
8.09
 10,000 8.16 8.16 8.09 0 0 0
19/02/2020
8.16
 10,000 8.22 8.22 8.16 0 0 0
18/02/2020
8.22
 0 8.22 8.22 8.22 0 0 0
17/02/2020
8.22
 100 8.22 8.22 8.22 0 0 0
14/02/2020
8.22
 10,000 8.36 8.36 8.22 0 700 -0.0
13/02/2020
8.36
 12,000 8.43 8.43 8.36 0 12,000 -0.1
12/02/2020
8.43
 12,000 8.57 8.57 8.43 0 11,900 -0.1
11/02/2020
8.57
 14,000 8.78 8.78 8.57 0 12,000 -0.1
10/02/2020
8.78
 20,000 8.92 8.92 8.78 0 20,000 -0.3
07/02/2020
8.92
 5,000 8.92 8.92 8.92 0 5,000 -0.1
06/02/2020
8.92
 7,000 8.92 8.92 8.92 0 7,000 -0.1
05/02/2020
8.92
 0 8.92 8.92 8.92 0 0 0
04/02/2020
8.92
 0 8.92 8.92 8.92 0 0 0
03/02/2020
8.92
 0 8.92 8.92 8.92 0 0 0
31/01/2020
8.92
 4,000 9.06 9.06 8.92 0 0 0
30/01/2020
9.06
 6,000 9.06 9.06 9.06 0 6,000 -0.1
22/01/2020
9.06
 5,100 8.99 9.06 9.06 0 0 0
21/01/2020
8.99
 0 8.99 8.99 8.99 0 0 0
20/01/2020
8.99
 2,000 8.92 8.99 8.99 0 0 0
17/01/2020
8.92
 10,000 8.92 8.92 8.92 0 0 0
16/01/2020
8.92
 11,000 8.85 8.92 8.85 0 0 0
15/01/2020
8.85
 10 8.85 8.85 8.85 0 0 0
14/01/2020
8.85
 0 8.85 8.85 8.85 0 0 0
13/01/2020
8.85
 8,000 8.78 8.85 8.85 0 0 0
10/01/2020
8.78
 10,000 8.71 8.78 8.78 0 0 0
09/01/2020
8.71
 3,000 8.64 8.71 8.71 0 0 0
08/01/2020
8.64
 0 8.64 8.64 8.64 0 0 0
07/01/2020
8.64
 5,600 8.64 8.64 8.64 0 0 0
06/01/2020
8.64
 0 8.64 8.64 8.64 0 0 0
03/01/2020
8.64
 18,000 8.50 8.64 8.64 0 0 0
02/01/2020
8.50
 0 8.50 8.50 8.50 0 0 0
31/12/2019
8.50
 1,000 8.36 8.50 8.50 0 0 0
30/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
27/12/2019
8.36
 50 8.36 8.36 8.36 0 0 0
26/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
25/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
24/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
23/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
20/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
19/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
18/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
17/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
16/12/2019
8.36
 100 8.36 8.36 8.36 0 0 0
13/12/2019
8.36
 100 8.36 8.36 8.36 0 0 0
12/12/2019
8.36
 1,000 8.36 8.36 8.36 0 0 0
11/12/2019
8.36
 10 8.36 8.36 8.36 0 0 0
10/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
09/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
06/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
05/12/2019
8.36
 200 8.36 8.36 8.36 0 0 0
04/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
03/12/2019
8.36
 200 8.36 8.36 8.36 0 0 0
02/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |