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)
27/04/2018
8.93
 13,500 8.83 9.56 8.78 200 0 0.0
26/04/2018
8.83
 6,100 8.88 8.99 8.83 0 0 0
24/04/2018
8.88
 13,100 8.31 9.04 8.73 100 0 0.0
23/04/2018
8.31
 17,200 9.09 9.25 8.31 6,100 0 0.1
20/04/2018
9.09
 10,900 9.09 9.20 9.09 0 0 0
19/04/2018
9.09
 29,000 9.35 9.35 9.09 0 0 0
18/04/2018
9.35
 8,500 9.25 9.35 9.09 0 0 0
17/04/2018
9.25
 75,000 9.30 9.30 8.83 0 0 0
16/04/2018
9.30
 27,300 9.35 9.35 8.78 100 0 0.0
13/04/2018
9.35
 21,900 9.09 9.82 8.26 100 0 0.0
12/04/2018
9.09
 26,100 8.99 9.35 8.88 0 0 0
11/04/2018
8.99
 27,500 9.14 9.30 8.67 100 0 0.0
10/04/2018
9.14
 32,424 9.09 9.40 8.88 700 0 0.0
09/04/2018
9.09
 32,300 9.35 9.35 8.46 0 0 0
06/04/2018
9.35
 35,520 9.93 10.35 8.93 0 0 0
05/04/2018
9.93
 100,100 10.14 11.13 9.14 100 4,900 -0.1
04/04/2018
10.14
 88,446 9.46 10.40 9.67 100 14,200 -0.3
03/04/2018
9.46
 52,144 8.62 9.46 8.67 200 11,000 -0.2
02/04/2018
8.62
 22,200 8.41 8.62 7.94 100 5,000 -0.1
30/03/2018
8.41
 24,320 8.31 8.57 7.84 500 0 0.0
29/03/2018
8.31
 17,004 7.94 8.31 7.79 200 0 0.0
28/03/2018
7.94
 28,400 7.79 7.94 7.73 200 0 0.0
27/03/2018
7.79
 26,900 7.68 7.84 7.63 0 0 0
26/03/2018
7.68
 6,000 7.79 7.79 7.63 0 0 0
23/03/2018
7.79
 34,500 7.89 7.89 7.58 0 0 0
22/03/2018
7.89
 27,100 8.10 8.10 7.58 100 0 0.0
21/03/2018
8.10
 25,500 7.79 8.10 7.47 400 0 0.0
20/03/2018
7.79
 27,330 7.68 7.79 7.58 0 0 0
19/03/2018
7.68
 29,900 7.79 8.31 7.31 600 1,200 -0.0
16/03/2018
7.79
 34,370 7.58 8.10 7.21 1,300 0 0.0
15/03/2018
7.58
 42,513 7.31 7.58 7.16 0 0 0
14/03/2018
7.31
 23,000 7.52 7.79 7.11 200 0 0.0
13/03/2018
7.52
 23,800 7.37 7.52 6.95 200 0 0.0
12/03/2018
7.37
 24,400 7.16 7.52 6.48 2,200 4,000 -0.0
09/03/2018
7.16
 23,600 7.31 7.31 7.05 0 0 0
08/03/2018
7.31
 21,200 7.31 7.31 7.00 0 0 0
07/03/2018
7.31
 21,200 7.37 7.37 7.05 200 0 0.0
06/03/2018
7.37
 20,211 7.42 7.52 6.90 600 0 0.0
05/03/2018
7.42
 20,200 7.26 7.42 6.74 0 0 0
02/03/2018
7.26
 16,500 7.26 7.47 7.21 100 0 0.0
01/03/2018
7.26
 13,800 7.16 7.26 7.16 0 0 0
28/02/2018
7.16
 18,400 7.31 7.31 7.11 0 0 0
27/02/2018
7.31
 21,311 7.37 7.37 7.05 100 0 0.0
26/02/2018
7.37
 19,200 7.42 7.42 7.05 100 0 0.0
23/02/2018
7.42
 19,403 7.68 7.68 7.11 100 0 0.0
22/02/2018
7.68
 23,400 7.73 7.73 7.05 100 4,100 -0.1
21/02/2018
7.73
 20,600 7.31 7.79 6.95 300 0 0.0
13/02/2018
7.31
 22,300 7.31 7.31 6.95 100 0 0.0
12/02/2018
7.31
 19,000 7.16 7.31 6.84 0 0 0
09/02/2018
7.16
 21,000 7.21 7.21 6.64 0 0 0
08/02/2018
7.21
 22,203 7.26 7.26 7.00 100 0 0.0
07/02/2018
7.26
 25,200 7.26 7.26 6.90 0 0 0
06/02/2018
7.26
 19,100 7.37 7.37 6.79 0 0 0
05/02/2018
7.37
 22,000 7.37 7.42 6.90 100 0 0.0
02/02/2018
7.37
 27,700 7.42 7.42 6.95 0 0 0
01/02/2018
7.42
 22,370 7.47 7.47 6.74 0 0 0
31/01/2018
7.47
 22,200 7.47 7.47 6.95 100 0 0.0
30/01/2018
7.47
 21,100 7.47 7.47 6.90 0 0 0
29/01/2018
7.47
 20,100 7.31 7.47 7.11 0 0 0
26/01/2018
7.31
 18,900 7.42 7.42 7.16 0 0 0
25/01/2018
7.42
 21,200 7.84 7.84 7.31 0 0 0
24/01/2018
7.84
 24,100 8.15 8.15 7.37 1,100 0 0.0
23/01/2018
8.15
 15,600 7.63 8.26 7.26 1,600 0 0.0
22/01/2018
7.63
 12,100 7.68 7.68 7.31 100 5,000 -0.1
19/01/2018
7.68
 18,700 7.89 7.89 7.26 100 11,700 -0.2
18/01/2018
7.89
 13,620 7.73 7.89 7.37 100 2,900 -0.0
17/01/2018
7.73
 12,000 7.79 7.79 7.37 100 0 0.0
16/01/2018
7.79
 16,700 7.63 7.84 7.42 1,200 0 0.0
15/01/2018
7.63
 16,700 7.99 8.10 7.63 100 0 0.0
12/01/2018
7.99
 17,800 7.79 8.15 7.58 100 200 -0.0
11/01/2018
7.79
 1,720 7.52 8.26 7.31 200 0 0.0
10/01/2018
7.52
 14,000 7.11 7.63 7.11 0 6,600 -0.1
09/01/2018
7.11
 8,600 6.90 7.26 6.64 100 0 0.0
08/01/2018
6.90
 9,200 6.95 7.00 6.64 200 0 0.0
05/01/2018
6.95
 9,100 7.00 7.00 6.43 100 0 0.0
04/01/2018
7.00
 9,200 7.05 7.05 6.58 0 0 0
03/01/2018
7.05
 9,500 7.21 7.21 6.64 0 0 0
02/01/2018
7.21
 10,000 7.26 7.26 6.64 0 0 0
29/12/2017
7.26
 12,300 6.69 7.26 6.37 200 0 0.0
28/12/2017
6.69
 13,200 6.79 6.79 6.37 200 0 0.0
27/12/2017
6.79
 12,616 6.58 6.79 6.32 100 0 0.0
26/12/2017
6.58
 4,100 6.37 6.58 6.37 100 0 0.0
25/12/2017
6.37
 18,573 6.37 6.58 6.22 100 0 0.0
22/12/2017
6.37
 11,000 6.69 6.69 6.27 0 0 0
21/12/2017
6.69
 8,700 6.37 6.69 6.22 300 0 0.0
20/12/2017
6.37
 11,300 6.48 6.48 6.22 0 0 0
19/12/2017
6.48
 4,100 6.37 6.48 6.37 100 0 0.0
18/12/2017
6.37
 11,100 6.43 6.48 6.22 100 0 0.0
15/12/2017
6.43
 10,300 6.37 6.43 6.17 100 0 0.0
14/12/2017
6.37
 12,200 6.17 6.37 6.11 100 0 0.0
13/12/2017
6.17
 10,600 6.37 6.58 6.17 600 0 0.0
12/12/2017
6.37
 16,100 6.43 6.43 6.17 100 0 0.0
11/12/2017
6.43
 9,200 6.43 6.43 6.22 100 0 0.0
08/12/2017
6.43
 13,100 6.43 6.43 6.22 100 0 0.0
07/12/2017
6.43
 10,000 6.48 6.48 6.22 0 0 0
06/12/2017
6.48
 11,170 6.53 6.53 6.22 100 0 0.0
05/12/2017
6.53
 13,100 6.53 6.53 6.22 100 0 0.0
04/12/2017
6.53
 14,200 6.43 6.53 6.17 200 0 0.0
01/12/2017
6.43
 13,100 6.53 6.53 6.22 100 0 0.0
30/11/2017
6.53
 14,200 6.48 6.53 6.22 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |