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)
29/04/2016
3.87
 45,500 3.70 3.87 3.65 0 0 0
28/04/2016
3.70
 40,900 3.78 3.87 3.44 0 0 0
27/04/2016
3.78
 75,400 3.95 3.95 3.65 0 0 0
26/04/2016
3.95
 51,200 3.95 3.95 3.87 0 0 0
25/04/2016
3.95
 47,900 4.00 4.04 3.87 0 0 0
22/04/2016
4.00
 134,500 3.78 4.00 3.78 0 0 0
21/04/2016
3.78
 24,700 3.65 3.91 3.70 0 0 0
20/04/2016
3.65
 46,900 3.65 3.70 3.65 0 0 0
19/04/2016
3.65
 72,400 3.70 3.70 3.65 0 0 0
15/04/2016
3.70
 20,500 3.70 3.70 3.70 0 0 0
14/04/2016
3.70
 7,100 3.65 3.70 3.65 0 0 0
13/04/2016
3.65
 10,000 3.70 3.70 3.65 0 0 0
12/04/2016
3.70
 35,800 3.74 3.74 3.61 0 0 0
11/04/2016
3.74
 8,100 3.65 3.74 3.70 0 0 0
08/04/2016
3.65
 16,600 3.74 3.74 3.57 0 0 0
07/04/2016
3.74
 88,200 3.70 3.74 3.61 0 0 0
06/04/2016
3.70
 1,100 3.57 3.70 3.65 0 0 0
05/04/2016
3.57
 6,500 3.70 3.70 3.57 0 0 0
04/04/2016
3.70
 60,100 3.70 3.70 3.61 0 55,700 -0.5
01/04/2016
3.70
 24,500 3.65 3.70 3.65 0 0 0
31/03/2016
3.65
 78,700 3.70 3.74 3.65 0 0 0
30/03/2016
3.70
 84,300 3.70 3.70 3.65 0 0 0
29/03/2016
3.70
 58,300 3.65 3.70 3.65 0 0 0
28/03/2016
3.65
 29,700 3.65 3.70 3.65 0 0 0
25/03/2016
3.65
 95,200 3.70 3.70 3.65 0 0 0
24/03/2016
3.70
 74,300 3.74 3.74 3.70 0 0 0
23/03/2016
3.74
 104,800 3.78 3.83 3.74 0 0 0
22/03/2016
3.78
 64,100 3.83 3.87 3.78 0 0 0
21/03/2016
3.83
 80,900 3.83 3.87 3.83 0 0 0
18/03/2016
3.83
 93,300 3.78 3.87 3.78 0 0 0
17/03/2016
3.78
 164,800 3.74 3.87 3.70 0 29,800 -0.3
16/03/2016
3.74
 77,900 3.74 3.78 3.70 0 0 0
15/03/2016
3.74
 98,800 3.74 3.74 3.65 0 0 0
14/03/2016
3.74
 62,900 3.74 3.78 3.70 0 0 0
11/03/2016
3.74
 138,050 3.70 3.78 3.70 0 0 0
10/03/2016
3.70
 73,700 3.74 3.78 3.70 0 0 0
09/03/2016
3.74
 73,100 3.74 3.83 3.70 0 0 0
08/03/2016
3.74
 50,600 3.74 3.74 3.70 0 0 0
07/03/2016
3.74
 69,900 3.78 3.83 3.74 0 0 0
04/03/2016
3.78
 68,700 3.78 3.83 3.74 0 0 0
03/03/2016
3.78
 118,300 3.78 3.87 3.74 0 0 0
02/03/2016
3.78
 92,800 3.74 3.78 3.74 0 0 0
01/03/2016
3.74
 75,100 3.74 3.78 3.74 0 0 0
29/02/2016
3.74
 72,700 3.78 3.83 3.74 0 0 0
26/02/2016
3.78
 68,100 3.78 3.78 3.74 0 0 0
25/02/2016
3.78
 105,500 3.78 3.83 3.74 0 0 0
24/02/2016
3.78
 66,200 3.78 3.83 3.74 0 0 0
23/02/2016
3.78
 115,000 3.87 3.87 3.74 0 0 0
22/02/2016
3.87
 111,400 3.87 3.87 3.78 0 0 0
19/02/2016
3.87
 112,800 3.83 3.87 3.78 15,000 0 0.1
18/02/2016
3.83
 62,300 3.83 3.87 3.78 0 0 0
17/02/2016
3.83
 101,400 3.83 3.87 3.83 0 0 0
16/02/2016
3.83
 40,100 3.87 3.87 3.78 0 0 0
15/02/2016
3.87
 19,400 3.83 3.95 3.87 0 0 0
05/02/2016
3.83
 51,000 3.83 3.91 3.83 0 0 0
04/02/2016
3.83
 118,800 3.74 3.83 3.74 12,000 0 0.1
03/02/2016
3.74
 79,900 3.74 3.83 3.74 0 0 0
02/02/2016
3.74
 95,800 3.74 3.87 3.74 0 0 0
01/02/2016
3.74
 123,200 3.74 3.87 3.74 3,000 0 0.0
29/01/2016
3.74
 61,900 3.83 3.83 3.74 0 0 0
28/01/2016
3.83
 64,400 3.83 3.87 3.78 0 0 0
27/01/2016
3.83
 92,000 3.78 3.91 3.83 0 0 0
26/01/2016
3.78
 114,600 3.87 3.91 3.78 0 0 0
25/01/2016
3.87
 134,900 3.78 3.91 3.78 0 0 0
22/01/2016
3.78
 54,300 3.78 3.87 3.74 0 0 0
21/01/2016
3.78
 43,100 3.83 3.91 3.74 0 0 0
20/01/2016
3.83
 46,100 3.70 3.87 3.78 0 0 0
19/01/2016
3.70
 9,900 3.70 3.83 3.70 0 0 0
18/01/2016
3.70
 111,500 3.87 3.91 3.65 0 0 0
15/01/2016
3.87
 123,600 3.95 4.00 3.87 0 0 0
14/01/2016
3.95
 87,800 4.00 4.04 3.91 0 0 0
13/01/2016
4.00
 86,400 4.04 4.08 4.00 0 0 0
12/01/2016
4.04
 107,400 4.00 4.13 3.95 0 0 0
11/01/2016
4.00
 109,400 4.00 4.13 4.00 0 0 0
08/01/2016
4.00
 155,100 4.08 4.08 4.00 40,900 0 0.4
07/01/2016
4.08
 187,300 4.21 4.30 4.04 0 0 0
06/01/2016
4.21
 98,300 4.00 4.38 4.04 6,100 0 0.1
05/01/2016
4.00
 219,800 4.00 4.08 4.00 59,500 0 0.6
04/01/2016
4.00
 246,600 4.00 4.08 4.00 0 0 0
31/12/2015
4.00
 76,100 4.00 4.04 3.95 0 0 0
30/12/2015
4.00
 70,300 3.95 4.04 3.95 0 0 0
29/12/2015
3.95
 28,500 4.00 4.04 3.95 0 0 0
28/12/2015
4.00
 182,000 4.00 4.04 3.95 0 0 0
25/12/2015
4.00
 202,300 4.00 4.08 3.91 0 0 0
24/12/2015
4.00
 185,800 3.95 4.04 3.91 0 0 0
23/12/2015
3.95
 123,900 4.00 4.04 3.91 0 0 0
22/12/2015
4.00
 124,000 4.04 4.08 3.95 0 0 0
21/12/2015
4.04
 114,800 4.08 4.13 4.00 0 0 0
18/12/2015
4.08
 176,400 4.08 4.13 4.00 0 0 0
17/12/2015
4.08
 168,900 4.08 4.21 4.00 0 0 0
16/12/2015
4.08
 350,700 4.04 4.21 4.00 0 0 0
15/12/2015
4.04
 200,800 4.04 4.13 3.95 0 0 0
14/12/2015
4.04
 104,100 4.00 4.08 4.00 0 0 0
11/12/2015
4.00
 57,500 4.00 4.04 3.95 0 0 0
10/12/2015
4.00
 51,500 4.00 4.04 3.95 0 0 0
09/12/2015
4.00
 78,700 4.04 4.08 4.00 0 0 0
08/12/2015
4.04
 72,000 4.04 4.08 4.00 0 0 0
07/12/2015
4.04
 64,500 4.08 4.13 4.00 0 0 0
04/12/2015
4.08
 79,900 4.08 4.13 4.00 0 0 0
03/12/2015
4.08
 76,300 4.08 4.21 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |