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)
29/11/2017
6.48
 12,500 6.48 6.48 6.22 0 0 0
28/11/2017
6.48
 7,100 6.48 6.48 6.32 100 0 0.0
27/11/2017
6.48
 9,430 6.37 6.58 6.17 200 0 0.0
24/11/2017
6.37
 11,100 6.32 6.37 6.17 100 0 0.0
23/11/2017
6.32
 20,400 6.27 6.32 6.11 0 0 0
22/11/2017
6.27
 13,100 6.48 6.58 6.27 200 0 0.0
21/11/2017
6.48
 9,100 6.27 6.48 6.11 100 0 0.0
20/11/2017
6.27
 21,600 6.32 6.58 6.11 600 0 0.0
17/11/2017
6.32
 19,700 6.53 6.69 6.17 200 0 0.0
16/11/2017
6.53
 22,200 6.48 6.64 6.27 1,100 0 0.0
15/11/2017
6.48
 16,100 6.37 6.48 6.06 100 0 0.0
14/11/2017
6.37
 9,610 6.79 6.90 6.22 200 0 0.0
13/11/2017
6.79
 11,200 6.64 6.84 6.11 200 0 0.0
10/11/2017
6.64
 11,300 6.90 7.16 6.32 100 0 0.0
09/11/2017
6.90
 9,200 6.95 7.31 6.32 200 0 0.0
08/11/2017
6.95
 14,300 7.21 7.26 6.58 200 0 0.0
07/11/2017
7.21
 12,800 7.16 7.68 6.53 300 0 0.0
06/11/2017
7.16
 11,600 7.11 7.73 6.48 900 0 0.0
03/11/2017
7.11
 11,500 7.31 7.31 6.64 200 0 0.0
02/11/2017
7.31
 14,900 6.69 7.31 6.43 1,900 0 0.0
01/11/2017
6.69
 13,600 6.74 6.74 6.32 0 0 0
31/10/2017
6.74
 11,000 6.37 6.74 6.11 100 0 0.0
30/10/2017
6.37
 13,706 6.43 6.53 6.27 200 0 0.0
27/10/2017
6.43
 11,700 6.43 6.43 6.17 0 0 0
26/10/2017
6.43
 15,200 6.48 6.69 6.27 200 0 0.0
25/10/2017
6.48
 18,900 6.43 6.64 6.22 200 6,700 -0.1
24/10/2017
6.43
 20,150 6.48 6.69 6.37 100 0 0.0
23/10/2017
6.48
 16,200 6.53 6.69 6.48 100 0 0.0
20/10/2017
6.53
 18,250 6.64 6.74 6.32 300 0 0.0
19/10/2017
6.64
 11,800 6.48 6.69 6.43 100 0 0.0
18/10/2017
6.48
 15,700 6.48 6.53 6.22 200 0 0.0
17/10/2017
6.48
 16,900 6.27 6.48 6.06 500 0 0.0
16/10/2017
6.27
 27,500 6.22 6.32 5.85 600 10,000 -0.1
13/10/2017
6.22
 16,500 6.11 6.27 5.80 100 0 0.0
12/10/2017
6.11
 22,600 6.27 6.27 6.01 100 7,100 -0.1
11/10/2017
6.27
 22,600 6.22 6.27 5.80 300 4,000 -0.0
10/10/2017
6.22
 22,850 5.90 6.27 5.85 600 0 0.0
09/10/2017
5.90
 14,300 5.85 5.96 5.59 300 0 0.0
06/10/2017
5.85
 29,900 5.85 5.90 5.59 200 0 0.0
05/10/2017
5.85
 27,800 5.85 5.96 5.59 300 6,400 -0.1
04/10/2017
5.85
 30,200 5.59 5.85 5.54 100 10,000 -0.1
03/10/2017
5.59
 22,000 5.70 5.70 5.59 0 0 0
02/10/2017
5.70
 24,100 5.75 5.75 5.54 100 0 0.0
29/09/2017
5.75
 19,740 5.75 5.80 5.49 0 0 0
28/09/2017
5.75
 0 5.75 5.75 5.75 0 0 0
27/09/2017
5.75
 3,000 5.80 5.80 5.75 0 0 0
26/09/2017
5.80
 0 5.80 5.80 5.80 0 0 0
25/09/2017
5.80
 224 5.64 5.80 5.75 200 0 0.0
22/09/2017
5.64
 5,846 5.80 5.80 5.43 100 0 0.0
21/09/2017
5.80
 0 5.80 5.80 5.80 0 0 0
20/09/2017
5.80
 100 5.64 5.80 5.80 100 0 0.0
19/09/2017
5.64
 3,800 5.85 5.85 5.64 0 0 0
18/09/2017
5.85
 200 5.59 5.85 5.75 200 0 0.0
15/09/2017
5.59
 0 5.59 5.59 5.59 0 0 0
14/09/2017
5.59
 2,400 5.38 5.59 5.43 0 0 0
13/09/2017
5.38
 100 5.75 5.75 5.38 0 0 0
12/09/2017
5.75
 130 5.49 5.75 5.75 100 0 0.0
11/09/2017
5.49
 0 5.49 5.49 5.49 0 0 0
08/09/2017
5.49
 200 5.64 5.64 5.49 0 0 0
07/09/2017
5.64
 1,100 5.54 5.64 5.49 100 0 0.0
06/09/2017
5.54
 1,100 5.80 5.80 5.43 100 0 0.0
05/09/2017
5.80
 110 5.70 5.80 5.80 100 0 0.0
01/09/2017
5.70
 12,500 5.54 5.75 5.38 12,400 0 0.1
31/08/2017
5.54
 1,100 5.54 5.54 5.54 0 0 0
30/08/2017
5.54
 4,030 5.54 5.70 5.54 100 0 0.0
29/08/2017
5.54
 270 5.49 5.54 5.54 0 0 0
28/08/2017
5.49
 26,000 5.59 5.59 5.49 100 0 0.0
25/08/2017
5.59
 2,600 5.49 5.59 5.49 100 0 0.0
24/08/2017
5.49
 3,010 5.64 5.64 5.49 0 0 0
23/08/2017
5.64
 5,700 5.75 5.75 5.33 300 5,000 -0.0
22/08/2017
5.75
 0 5.75 5.75 5.75 0 0 0
21/08/2017
5.75
 0 5.75 5.75 5.75 0 0 0
18/08/2017
5.75
 100 5.54 5.75 5.75 100 0 0.0
17/08/2017
5.54
 100 5.75 5.75 5.54 0 0 0
16/08/2017
5.75
 600 5.70 5.96 5.54 500 0 0.0
15/08/2017
5.70
 200 5.64 5.70 5.54 100 0 0.0
14/08/2017
5.64
 5,200 5.64 5.75 5.43 200 0 0.0
11/08/2017
5.64
 2,600 5.49 5.85 5.54 300 0 0.0
10/08/2017
5.49
 10,000 5.70 5.70 5.49 0 0 0
09/08/2017
5.70
 30,200 5.90 5.90 5.38 200 0 0.0
08/08/2017
5.90
 200 5.54 5.90 5.85 200 0 0.0
07/08/2017
5.54
 1,300 5.80 5.96 5.54 300 0 0.0
04/08/2017
5.80
 600 5.49 5.90 5.80 100 0 0.0
03/08/2017
5.49
 3,000 5.96 5.96 5.49 0 3,000 -0.0
02/08/2017
5.96
 0 5.96 5.96 5.96 0 0 0
01/08/2017
5.96
 5,400 6.01 6.01 5.43 100 4,300 -0.0
31/07/2017
6.01
 3,600 6.22 6.22 5.64 100 2,500 -0.0
28/07/2017
6.22
 200 6.01 6.22 6.11 200 0 0.0
27/07/2017
6.01
 12,000 6.01 6.01 5.64 300 3,500 -0.0
26/07/2017
6.01
 24,200 6.06 6.06 5.54 100 2,300 -0.0
25/07/2017
6.06
 800 6.27 6.43 6.01 300 0 0.0
24/07/2017
6.27
 400 5.85 6.27 6.01 400 0 0.0
21/07/2017
5.85
 3,300 5.59 5.85 5.49 200 0 0.0
20/07/2017
5.59
 30,200 5.38 5.70 5.38 200 0 0.0
19/07/2017
5.38
 32,400 5.49 6.01 5.38 300 0 0.0
18/07/2017
5.49
 59,000 5.49 5.70 5.33 500 0 0.0
17/07/2017
5.49
 75,300 5.43 5.49 5.33 10,100 0 0.1
14/07/2017
5.43
 30,300 5.64 5.64 5.38 100 0 0.0
13/07/2017
5.64
 1,100 5.64 5.64 5.49 100 0 0.0
12/07/2017
5.64
 15,200 5.64 5.64 5.43 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |