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
(2024-08-21) 		-0.20 -3.33% 147,200 0 0
5.80
6.10
5.80
2 tháng
(2024-07-22) 		-0.40 -6.45% 177,000 0 0
5.80
6.20
5.80
3 tháng
(2024-06-24) 		-0.40 -6.45% 260,200 -200 -0.0
5.80
6.20
5.80
6 tháng
(2024-03-25) 		-0.40 -6.45% 887,817 -100 -0.0
5.80
6.40
5.80
12 tháng
(2023-09-26) 		-0.60 -9.38% 2,061,382 2,900 0.0
5.80
6.80
5.80
24 tháng
(2022-10-03) 		0.12 2.11% 9,038,178 -120,200 -1.6
4.08
7.46
5.80
36 tháng
(2021-10-06) 		-1.57 -21.31% 32,078,039 -83,233 -1.6
4.08
12.40
5.80
60 tháng
(2019-10-17) 		-3.05 -34.48% 40,097,097 -406,086 -5.6
4.08
12.40
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
8.99
 2,200 8.71 8.99 8.71 0 0 0
10/07/2019
8.71
 4,100 8.71 8.71 8.71 0 0 0
09/07/2019
8.71
 3,800 8.78 8.78 8.64 0 0 0
08/07/2019
8.78
 2,200 8.64 8.78 8.64 0 0 0
05/07/2019
8.64
 1,000 9.13 9.13 8.64 0 0 0
04/07/2019
9.13
 3,100 8.64 9.13 8.64 0 0 0
03/07/2019
8.64
 9,000 8.64 8.78 8.64 0 7,900 -0.1
02/07/2019
8.64
 12,900 8.64 8.64 8.64 0 10,800 -0.1
01/07/2019
8.64
 19,200 9.20 9.20 8.64 0 15,100 -0.2
28/06/2019
9.20
 4,735 9.34 9.34 8.57 300 0 0.0
27/06/2019
9.34
 9,300 8.57 9.34 8.50 100 0 0.0
26/06/2019
8.57
 8,800 8.50 8.57 8.50 0 0 0
25/06/2019
8.50
 2,300 8.57 8.57 8.50 0 0 0
24/06/2019
8.57
 5,100 8.57 8.57 8.43 0 0 0
21/06/2019
8.57
 4,200 8.50 8.57 8.50 0 0 0
20/06/2019
8.50
 2,900 8.64 8.64 8.50 0 0 0
19/06/2019
8.64
 6,600 8.64 8.85 8.36 0 0 0
18/06/2019
8.64
 2,600 8.64 8.64 8.50 0 0 0
17/06/2019
8.64
 2,300 8.64 8.64 8.50 0 0 0
14/06/2019
8.64
 2,700 8.64 8.64 8.36 0 0 0
13/06/2019
8.64
 3,200 8.64 8.64 8.50 0 0 0
12/06/2019
8.64
 4,400 8.64 8.64 8.50 0 0 0
11/06/2019
8.64
 4,800 8.64 8.71 8.64 0 0 0
10/06/2019
8.64
 5,200 8.64 8.64 8.50 0 0 0
07/06/2019
8.64
 4,600 8.57 8.71 8.43 0 0 0
06/06/2019
8.57
 5,600 8.57 8.57 8.43 0 0 0
05/06/2019
8.57
 5,500 8.85 8.85 8.36 0 0 0
04/06/2019
8.85
 6,800 8.85 8.85 8.71 0 0 0
03/06/2019
8.85
 3,300 8.78 8.85 8.71 100 0 0.0
31/05/2019
8.78
 3,700 8.71 8.85 8.71 0 0 0
30/05/2019
8.71
 6,400 8.85 8.85 8.43 0 0 0
29/05/2019
8.85
 5,000 8.92 8.92 8.71 0 0 0
28/05/2019
8.92
 5,200 8.92 8.92 8.78 100 0 0.0
27/05/2019
8.92
 7,100 8.85 9.41 8.85 0 0 0
24/05/2019
8.85
 6,610 8.85 8.85 8.64 0 0 0
23/05/2019
8.85
 5,300 8.85 8.85 8.64 0 0 0
22/05/2019
8.85
 8,100 8.92 8.92 8.71 0 0 0
21/05/2019
8.92
 5,200 8.99 8.99 8.71 0 100 -0.0
20/05/2019
8.99
 8,500 8.57 8.99 8.57 0 100 -0.0
17/05/2019
8.57
 6,100 8.43 8.71 8.50 100 0 0.0
16/05/2019
8.43
 9,400 8.64 8.64 8.43 0 0 0
15/05/2019
8.64
 5,500 8.57 8.64 8.50 100 0 0.0
14/05/2019
8.57
 14,000 8.29 8.78 8.29 0 0 0
13/05/2019
8.29
 17,350 8.50 8.50 8.29 0 0 0
10/05/2019
8.50
 7,200 8.43 8.50 8.43 0 0 0
09/05/2019
8.43
 7,800 8.43 8.43 8.36 0 0 0
08/05/2019
8.43
 8,800 8.50 8.50 8.36 0 0 0
07/05/2019
8.50
 2,600 8.43 8.50 8.43 0 0 0
06/05/2019
8.43
 7,400 8.57 8.57 8.36 0 0 0
03/05/2019
8.57
 8,200 8.57 8.57 8.43 0 0 0
02/05/2019
8.57
 7,400 8.57 8.64 8.57 0 0 0
26/04/2019
8.57
 8,100 8.57 8.57 8.43 0 0 0
25/04/2019
8.57
 7,700 8.57 8.57 8.36 0 0 0
24/04/2019
8.57
 8,320 8.78 8.78 8.57 20 0 0.0
23/04/2019
8.78
 7,500 8.71 8.78 8.71 0 0 0
22/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2019
8.71
 7,900 8.71 8.78 8.64 0 0 0
19/04/2019
8.71
 10,607 8.71 8.91 8.58 0 0 0
18/04/2019
8.71
 9,100 8.58 8.71 8.45 0 0 0
17/04/2019
8.58
 8,000 8.58 8.65 8.58 0 0 0
16/04/2019
8.58
 9,100 8.65 8.71 8.58 500 0 0.0
12/04/2019
8.65
 8,700 8.52 8.84 8.58 0 0 0
11/04/2019
8.52
 8,712 8.65 8.84 8.52 0 0 0
10/04/2019
8.65
 7,400 8.71 8.71 8.58 0 0 0
09/04/2019
8.71
 6,300 8.71 8.71 8.58 0 0 0
08/04/2019
8.71
 9,100 8.58 8.78 8.65 0 0 0
05/04/2019
8.58
 6,400 8.58 8.58 8.58 0 0 0
04/04/2019
8.58
 9,500 8.65 8.71 8.58 0 0 0
03/04/2019
8.65
 9,100 8.78 8.78 8.65 0 0 0
02/04/2019
8.78
 7,800 8.71 8.91 8.71 200 0 0.0
01/04/2019
8.71
 9,100 8.71 8.71 8.58 0 0 0
29/03/2019
8.71
 11,300 8.71 8.78 8.52 0 0 0
28/03/2019
8.71
 10,100 8.65 8.71 8.65 0 0 0
27/03/2019
8.65
 9,600 8.45 8.65 8.45 0 0 0
26/03/2019
8.45
 9,603 8.39 8.52 8.39 3 0 0.0
25/03/2019
8.39
 8,400 8.52 8.52 8.39 0 0 0
22/03/2019
8.52
 9,700 8.52 8.65 8.52 0 0 0
21/03/2019
8.52
 8,800 8.71 8.71 8.52 0 0 0
20/03/2019
8.71
 9,400 8.71 8.78 8.39 0 0 0
19/03/2019
8.71
 9,400 8.91 8.91 8.71 0 0 0
18/03/2019
8.91
 9,700 8.91 9.04 8.39 0 0 0
15/03/2019
8.91
 11,600 9.04 9.04 8.39 200 0 0.0
14/03/2019
9.04
 9,600 8.91 9.68 8.91 1,000 0 0.0
13/03/2019
8.91
 9,600 9.10 9.10 8.71 100 0 0.0
12/03/2019
9.10
 10,800 8.91 9.68 8.71 1,800 0 0.0
11/03/2019
8.91
 10,407 9.04 9.04 8.71 0 0 0
08/03/2019
9.04
 9,100 8.91 9.04 8.91 0 0 0
07/03/2019
8.91
 8,500 9.04 9.36 8.91 100 0 0.0
06/03/2019
9.04
 9,800 9.04 9.75 9.04 300 0 0.0
05/03/2019
9.04
 10,200 9.16 9.81 8.91 700 0 0.0
04/03/2019
9.16
 10,000 8.71 9.36 8.71 100 0 0.0
01/03/2019
8.71
 10,200 8.65 9.49 8.52 0 0 0
28/02/2019
8.65
 9,600 8.84 8.84 8.52 0 0 0
27/02/2019
8.84
 9,000 9.49 9.49 8.78 0 0 0
26/02/2019
9.49
 6,800 9.16 9.49 8.65 0 0 0
25/02/2019
9.16
 9,900 9.04 9.16 8.84 0 0 0
22/02/2019
9.04
 10,400 9.10 9.10 8.91 0 0 0
21/02/2019
9.10
 10,100 9.10 9.16 9.04 0 0 0
20/02/2019
9.10
 10,700 9.36 9.36 9.04 0 0 0
19/02/2019
9.36
 10,100 9.68 9.68 9.36 0 0 0
18/02/2019
9.68
 10,100 9.68 9.68 9.49 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |