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)
29/11/2019
8.36
 0 8.36 8.36 8.36 0 0 0
28/11/2019
8.36
 0 8.36 8.36 8.36 0 0 0
27/11/2019
8.36
 2,510 8.36 8.36 8.36 0 10 -0.0
26/11/2019
8.36
 5,500 8.43 8.43 7.60 0 5,000 -0.1
25/11/2019
8.43
 300 9.13 9.13 8.43 0 300 -0.0
22/11/2019
9.13
 5,000 9.13 9.13 9.13 0 0 0
21/11/2019
9.13
 15,000 9.13 9.20 9.13 0 0 0
20/11/2019
9.13
 0 9.13 9.13 9.13 0 0 0
19/11/2019
9.13
 0 9.13 9.13 9.13 0 0 0
18/11/2019
9.13
 0 9.13 9.13 9.13 0 0 0
15/11/2019
9.13
 10,000 9.41 9.41 9.13 0 5,000 -0.1
14/11/2019
9.41
 3,000 9.41 9.41 9.41 0 2,100 -0.0
13/11/2019
9.41
 8,000 9.41 9.41 9.41 0 8,000 -0.1
12/11/2019
9.41
 0 9.41 9.41 9.41 0 0 0
11/11/2019
9.41
 0 9.41 9.41 9.41 0 0 0
08/11/2019
9.41
 6,000 9.41 9.41 9.41 0 6,000 -0.1
07/11/2019
9.41
 5,000 9.41 9.41 9.41 0 5,000 -0.1
06/11/2019
9.41
 6,000 9.20 9.41 9.41 0 6,000 -0.1
05/11/2019
9.20
 0 9.20 9.20 9.20 0 0 0
04/11/2019
9.20
 0 9.20 9.20 9.20 0 0 0
01/11/2019
9.20
 0 9.20 9.20 9.20 0 0 0
31/10/2019
9.20
 5,200 9.06 9.41 9.20 0 4,900 -0.1
30/10/2019
9.06
 1,000 9.06 9.06 9.06 0 0 0
29/10/2019
9.06
 1,000 8.85 9.06 9.06 0 0 0
28/10/2019
8.85
 0 8.85 8.85 8.85 0 0 0
25/10/2019
8.85
 0 8.85 8.85 8.85 0 0 0
24/10/2019
8.85
 200 8.85 8.85 8.85 0 0 0
23/10/2019
8.85
 700 8.85 8.85 8.85 0 0 0
22/10/2019
8.85
 0 8.85 8.85 8.85 0 0 0
21/10/2019
8.85
 0 8.85 8.85 8.85 0 0 0
18/10/2019
8.85
 300 8.85 8.85 8.85 0 0 0
17/10/2019
8.85
 400 8.85 8.85 8.85 0 0 0
16/10/2019
8.85
 300 8.85 8.85 8.85 0 0 0
15/10/2019
8.85
 300 9.06 9.06 8.85 0 0 0
14/10/2019
9.06
 350 8.92 9.06 9.06 0 0 0
11/10/2019
8.92
 1,000 8.92 8.92 8.92 0 0 0
10/10/2019
8.92
 80 8.92 8.92 8.92 0 0 0
09/10/2019
8.92
 1,200 8.92 8.92 8.92 0 0 0
08/10/2019
8.92
 1,900 8.92 8.92 8.92 0 0 0
07/10/2019
8.92
 1,300 8.92 8.92 8.92 0 0 0
04/10/2019
8.92
 0 8.92 8.92 8.92 0 0 0
03/10/2019
8.92
 1,300 8.92 8.92 8.92 0 0 0
02/10/2019
8.92
 1,400 8.92 8.92 8.92 0 0 0
01/10/2019
8.92
 1,700 8.92 8.92 8.92 0 0 0
30/09/2019
8.92
 1,700 8.92 8.92 8.92 0 0 0
27/09/2019
8.92
 1,800 8.92 8.92 8.92 0 0 0
26/09/2019
8.92
 1,000 8.85 8.92 8.92 0 0 0
25/09/2019
8.85
 2,500 8.85 8.85 8.85 0 0 0
24/09/2019
8.85
 1,900 8.85 8.85 8.85 0 0 0
23/09/2019
8.85
 1,900 8.85 8.85 8.85 0 0 0
20/09/2019
8.85
 2,300 8.85 8.85 8.85 0 0 0
19/09/2019
8.85
 1,600 8.85 8.85 8.85 0 0 0
18/09/2019
8.85
 2,200 8.85 8.85 8.85 0 0 0
17/09/2019
8.85
 2,100 8.92 8.92 8.85 0 0 0
16/09/2019
8.92
 2,000 8.92 8.92 8.92 0 0 0
13/09/2019
8.92
 1,000 8.92 8.92 8.92 0 0 0
12/09/2019
8.92
 1,000 8.85 8.92 8.92 0 0 0
11/09/2019
8.85
 2,400 8.85 8.85 8.85 0 0 0
10/09/2019
8.85
 2,000 8.78 8.85 8.85 0 0 0
09/09/2019
8.78
 2,000 8.78 8.78 8.78 0 0 0
06/09/2019
8.78
 1,500 8.78 8.78 8.78 0 0 0
05/09/2019
8.78
 2,000 8.78 8.78 8.78 0 0 0
04/09/2019
8.78
 2,100 8.71 8.78 8.71 0 0 0
03/09/2019
8.71
 2,000 8.71 8.71 8.71 0 0 0
30/08/2019
8.71
 5,400 8.71 8.71 8.71 0 0 0
29/08/2019
8.71
 1,000 8.71 8.71 8.71 0 0 0
28/08/2019
8.71
 14,400 8.71 8.78 8.71 0 0 0
27/08/2019
8.71
 11,700 9.34 9.34 8.71 0 0 0
26/08/2019
9.34
 2,100 8.64 9.34 8.64 0 0 0
23/08/2019
8.64
 2,000 8.57 8.64 8.64 0 0 0
22/08/2019
8.57
 400 8.57 8.57 8.57 0 400 -0.0
21/08/2019
8.57
 49,100 8.78 8.78 8.57 0 45,100 -0.6
20/08/2019
8.78
 15,000 8.78 8.78 8.78 0 14,000 -0.2
19/08/2019
8.78
 1,000 8.78 8.78 8.78 0 0 0
16/08/2019
8.78
 1,100 8.85 8.85 8.78 0 0 0
15/08/2019
8.85
 6,300 9.06 9.06 8.85 0 0 0
14/08/2019
9.06
 0 9.06 9.06 9.06 0 0 0
13/08/2019
9.06
 3,100 8.92 9.06 8.85 0 0 0
12/08/2019
8.92
 11,000 8.92 8.92 8.92 0 0 0
09/08/2019
8.92
 146,000 8.92 8.92 8.92 0 0 0
08/08/2019
8.92
 23,100 8.92 8.92 8.92 0 0 0
07/08/2019
8.92
 3,000 9.06 9.06 8.92 0 0 0
06/08/2019
9.06
 16,900 9.06 9.06 9.06 0 0 0
05/08/2019
9.06
 1,700 9.06 9.06 9.06 0 0 0
02/08/2019
9.06
 0 9.06 9.06 9.06 0 0 0
01/08/2019
9.06
 2,200 9.06 9.06 9.06 0 0 0
31/07/2019
9.06
 3,215 8.92 9.06 8.92 0 0 0
30/07/2019
8.92
 4,400 8.92 8.92 8.92 0 0 0
29/07/2019
8.92
 1,900 9.27 9.27 8.92 0 0 0
26/07/2019
9.27
 2,700 9.06 9.27 8.85 0 0 0
25/07/2019
9.06
 3,500 9.34 9.34 8.85 0 0 0
24/07/2019
9.34
 1,600 9.06 9.34 8.85 0 0 0
23/07/2019
9.06
 3,200 8.85 9.06 8.85 0 0 0
22/07/2019
8.85
 4,100 8.78 8.85 8.78 0 0 0
19/07/2019
8.78
 1,400 8.78 8.78 8.78 0 0 0
18/07/2019
8.78
 1,800 8.78 8.78 8.78 0 0 0
17/07/2019
8.78
 11,700 8.78 8.78 8.78 0 0 0
16/07/2019
8.78
 12,100 8.78 8.78 8.78 0 0 0
15/07/2019
8.78
 2,600 8.78 8.78 8.78 0 0 0
12/07/2019
8.78
 4,100 8.99 8.99 8.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |