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)
02/12/2015
4.08
 100,800 4.00 4.30 4.04 0 0 0
01/12/2015
4.00
 85,700 4.04 4.17 4.00 0 0 0
30/11/2015
4.04
 101,100 4.21 4.26 4.04 0 0 0
27/11/2015
4.21
 78,300 4.30 4.38 4.21 0 0 0
26/11/2015
4.30
 73,700 4.38 4.38 4.26 0 0 0
25/11/2015: Cổ tức tiền mặt tỉ lệ: 9%
Quyền mua cổ phiếu: 10/5 Giá: 10 (Volume + 50%, Ratio=0.50)
25/11/2015
4.38
 148,800 4.30 4.56 4.30 0 0 0
24/11/2015
4.30
 191,000 4.34 4.53 4.30 0 0 0
23/11/2015
4.34
 216,700 4.30 4.53 4.30 0 0 0
20/11/2015
4.30
 87,800 4.30 4.38 4.26 0 0 0
19/11/2015
4.30
 177,200 4.26 4.34 4.30 0 0 0
18/11/2015
4.26
 130,400 4.22 4.30 4.22 0 0 0
17/11/2015
4.22
 84,100 4.14 4.26 4.14 0 0 0
16/11/2015
4.14
 75,100 4.18 4.18 4.14 0 0 0
13/11/2015
4.18
 104,900 4.26 4.30 4.18 0 0 0
12/11/2015
4.26
 120,500 4.26 4.30 4.14 0 0 0
11/11/2015
4.26
 84,900 4.30 4.30 4.22 0 0 0
10/11/2015
4.30
 114,600 4.30 4.38 4.26 0 0 0
09/11/2015
4.30
 68,123 4.30 4.38 4.14 0 0 0
06/11/2015
4.30
 177,200 4.22 4.34 4.26 0 0 0
05/11/2015
4.22
 91,900 4.18 4.30 4.18 0 0 0
04/11/2015
4.18
 115,100 4.26 4.34 4.18 0 0 0
03/11/2015
4.26
 121,600 4.22 4.26 4.18 0 0 0
02/11/2015
4.22
 66,600 4.26 4.30 4.22 0 0 0
30/10/2015
4.26
 31,600 4.34 4.38 4.26 0 0 0
29/10/2015
4.34
 104,720 4.38 4.46 4.26 0 0 0
28/10/2015
4.38
 235,630 4.34 4.46 4.34 0 0 0
27/10/2015
4.34
 115,700 4.26 4.38 4.22 0 0 0
26/10/2015
4.26
 131,800 4.22 4.30 4.22 0 0 0
23/10/2015
4.22
 575,700 4.14 4.42 4.14 0 0 0
22/10/2015
4.14
 40,073 4.14 4.18 4.14 0 0 0
21/10/2015
4.14
 77,800 4.14 4.18 4.10 0 0 0
20/10/2015
4.14
 115,700 4.26 4.26 4.10 0 0 0
19/10/2015
4.26
 193,693 4.30 4.30 4.18 0 0 0
16/10/2015
4.30
 179,900 4.30 4.38 4.14 0 0 0
15/10/2015
4.30
 547,000 4.18 4.38 4.02 0 200 -0.0
14/10/2015
4.18
 366,200 4.18 4.26 4.06 0 10,000 -0.1
13/10/2015
4.18
 190,600 4.22 4.26 4.06 0 0 0
12/10/2015
4.22
 263,600 4.26 4.26 4.06 0 0 0
09/10/2015
4.26
 321,400 4.26 4.30 4.06 0 0 0
08/10/2015
4.26
 167,300 4.22 4.30 4.10 0 0 0
07/10/2015
4.22
 201,800 4.22 4.30 4.06 0 0 0
06/10/2015
4.22
 213,600 4.18 4.26 4.10 0 0 0
05/10/2015
4.18
 139,200 4.22 4.34 4.10 0 0 0
02/10/2015
4.22
 252,300 4.30 4.46 4.22 0 0 0
01/10/2015
4.30
 399,500 4.22 4.46 4.26 10,000 0 0.1
30/09/2015
4.22
 184,400 4.22 4.34 4.10 200 0 0.0
29/09/2015
4.22
 211,900 4.30 4.42 4.18 0 0 0
28/09/2015
4.30
 86,600 4.38 4.42 4.22 0 0 0
25/09/2015
4.38
 171,600 4.61 4.61 4.26 0 0 0
24/09/2015
4.61
 172,500 5.01 5.01 4.57 0 0 0
23/09/2015
5.01
 171,400 4.85 5.32 4.73 0 0 0
22/09/2015
4.85
 308,900 4.42 4.85 4.53 0 0 0
21/09/2015
4.42
 201,400 4.02 4.42 4.14 0 0 0
18/09/2015
4.02
 207,100 4.38 4.42 4.02 0 0 0
17/09/2015
4.38
 157,700 4.34 4.53 4.30 0 0 0
16/09/2015
4.34
 106,500 4.10 4.34 4.14 0 0 0
15/09/2015
4.10
 116,800 4.42 4.42 4.10 0 0 0
14/09/2015
4.42
 106,000 4.53 4.89 4.38 0 0 0
11/09/2015
4.53
 122,100 4.30 4.53 4.30 0 0 0
10/09/2015
4.30
 112,100 4.53 4.53 4.30 0 0 0
09/09/2015
4.53
 131,500 4.46 4.73 4.46 0 0 0
08/09/2015
4.46
 163,500 4.14 4.53 4.18 0 0 0
07/09/2015
4.14
 109,600 3.94 4.14 3.90 0 0 0
04/09/2015
3.94
 122,100 3.94 3.98 3.90 0 0 0
03/09/2015
3.94
 206,100 3.86 4.02 3.86 48,500 0 0.5
01/09/2015
3.86
 106,100 3.86 4.02 3.86 0 0 0
31/08/2015
3.86
 116,300 3.98 4.02 3.86 0 0 0
28/08/2015
3.98
 103,000 3.94 3.98 3.94 0 0 0
27/08/2015
3.94
 111,000 3.86 3.94 3.86 0 0 0
26/08/2015
3.86
 117,300 3.75 3.94 3.75 0 0 0
25/08/2015
3.75
 107,000 3.75 3.79 3.71 0 0 0
24/08/2015
3.75
 111,400 4.14 4.14 3.75 0 0 0
21/08/2015
4.14
 111,000 4.22 4.30 3.98 0 0 0
20/08/2015
4.22
 128,200 3.90 4.22 3.86 0 0 0
19/08/2015
3.90
 102,400 3.94 3.98 3.90 0 0 0
18/08/2015
3.94
 115,500 3.90 3.98 3.86 0 0 0
17/08/2015
3.90
 103,000 3.94 3.98 3.90 0 0 0
14/08/2015
3.94
 106,000 3.83 4.02 3.59 0 0 0
13/08/2015
3.83
 111,000 3.90 3.94 3.83 0 0 0
12/08/2015
3.90
 104,900 3.98 4.02 3.75 0 0 0
11/08/2015
3.98
 111,000 4.06 4.06 3.94 0 0 0
10/08/2015
4.06
 102,400 4.06 4.10 3.83 0 0 0
07/08/2015
4.06
 101,200 4.06 4.14 3.90 0 0 0
06/08/2015
4.06
 116,000 4.10 4.14 3.86 0 0 0
05/08/2015
4.10
 114,200 4.02 4.10 4.02 0 0 0
04/08/2015
4.02
 103,400 3.90 4.06 3.90 0 0 0
03/08/2015
3.90
 78,000 3.98 3.98 3.79 0 0 0
31/07/2015
3.98
 91,306 3.98 4.06 3.90 0 0 0
30/07/2015
3.98
 90,100 3.71 3.98 3.47 0 0 0
29/07/2015
3.71
 45,000 3.71 3.71 3.67 0 0 0
28/07/2015
3.71
 40,600 3.94 3.94 3.71 0 0 0
27/07/2015
3.94
 92,100 3.67 3.94 3.63 0 0 0
24/07/2015
3.67
 45,800 3.67 3.67 3.63 0 0 0
23/07/2015
3.67
 53,100 3.75 3.75 3.63 0 0 0
22/07/2015
3.75
 39,200 3.63 3.75 3.59 0 0 0
21/07/2015
3.63
 62,994 3.59 3.71 3.55 0 0 0
20/07/2015
3.59
 26,500 3.59 3.59 3.51 0 0 0
17/07/2015
3.59
 56,089 3.55 3.59 3.47 0 0 0
16/07/2015
3.55
 104,000 3.51 3.59 3.43 0 0 0
15/07/2015
3.51
 60,725 3.43 3.51 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |