CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.80
0
(0%)
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
(2024-08-19) 		-0.20 -3.33% 106,500 0 0
5.80
6.10
5.80
2 tháng
(2024-07-22) 		-0.40 -6.45% 136,100 0 0
5.80
6.20
5.80
3 tháng
(2024-06-20) 		-0.40 -6.45% 276,100 -200 -0.0
5.80
6.20
5.80
6 tháng
(2024-03-22) 		-0.60 -9.38% 912,127 -100 -0.0
5.80
6.40
5.80
12 tháng
(2023-09-25) 		-0.70 -10.77% 2,057,482 -3,100 -0.0
5.80
6.80
5.80
24 tháng
(2022-09-29) 		-0.15 -2.46% 9,017,378 -111,200 -1.6
4.08
7.46
5.80
36 tháng
(2021-10-04) 		-1.74 -23.06% 32,273,623 -83,233 -1.6
4.08
12.40
5.80
60 tháng
(2019-10-15) 		-3.05 -34.48% 40,056,797 -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)
27/11/2023
6.30
 19,300 6.40 6.40 6.30 0 0 0
24/11/2023
6.40
 2,001 6.30 6.40 6.30 0 0 0
23/11/2023
6.40
 8,200 6.40 6.50 6.40 0 0 0
22/11/2023
6.40
 400 6.50 6.50 6.40 0 0 0
21/11/2023
6.40
 2,600 6.40 6.40 6.30 0 0 0
20/11/2023
6.50
 800 6.40 6.50 6.40 0 0 0
17/11/2023
6.40
 10,596 6.40 6.40 6.40 0 0 0
16/11/2023
6.40
 2,800 6.40 6.40 6.30 0 0 0
15/11/2023
6.40
 7,702 6.40 6.40 6.40 0 0 0
14/11/2023
6.40
 3,600 6.40 6.50 6.40 0 0 0
13/11/2023
6.40
 21,100 6.40 6.40 6.30 0 0 0
10/11/2023
6.50
 12,700 6.40 6.50 6.40 0 0 0
09/11/2023
6.50
 5,700 6.50 6.50 6.40 0 0 0
08/11/2023
6.50
 4,000 6.40 6.50 6.40 0 0 0
07/11/2023
6.40
 7,100 6.30 6.50 6.30 0 0 0
06/11/2023
6.40
 6,406 6.40 6.40 6.40 100 0 0.0
03/11/2023
6.40
 7,600 6.50 6.50 6.40 0 0 0
02/11/2023
6.50
 30,800 6.50 6.50 6.30 0 0 0
01/11/2023
6.50
 14,600 6.50 6.50 6.20 0 0 0
31/10/2023
6.50
 3,200 6.60 6.60 6.40 0 0 0
30/10/2023
6.60
 13,300 6.60 6.60 6.40 0 0 0
27/10/2023
6.60
 8,500 6.70 6.70 6.50 0 0 0
26/10/2023
6.70
 16,300 6.70 6.70 6.40 0 0 0
25/10/2023
6.70
 18,800 6.70 6.70 6.70 2,000 0 0.0
24/10/2023
6.70
 21,700 6.60 6.70 6.60 0 0 0
23/10/2023
6.60
 8,400 6.70 6.70 6.60 0 0 0
20/10/2023
6.70
 13,400 6.60 6.70 6.50 0 0 0
19/10/2023
6.60
 20,400 6.70 6.70 6.50 0 0 0
18/10/2023
6.70
 25,100 6.70 6.70 6.50 0 0 0
17/10/2023
6.70
 8,300 6.70 6.70 6.60 0 0 0
16/10/2023
6.70
 11,100 6.70 6.70 6.60 200 0 0.0
13/10/2023
6.70
 0 6.70 6.70 6.70 0 0 0
12/10/2023
6.70
 30,300 6.80 6.80 6.70 0 0 0
11/10/2023
6.80
 200 6.80 6.80 6.80 100 0 0.0
10/10/2023
6.80
 30,700 6.60 6.80 6.70 1,400 0 0.0
09/10/2023
6.60
 6,900 6.60 6.70 6.60 0 0 0
06/10/2023
6.60
 55,800 6.60 6.70 6.50 0 0 0
05/10/2023
6.60
 23,600 6.60 6.70 6.60 0 0 0
04/10/2023
6.60
 23,400 6.50 6.60 6.50 0 0 0
03/10/2023
6.50
 11,000 6.70 6.70 6.40 0 0 0
02/10/2023
6.70
 33,400 6.60 6.70 6.50 0 0 0
29/09/2023
6.60
 27,000 6.50 6.60 6.50 0 0 0
28/09/2023
6.50
 33,200 6.60 6.60 6.40 0 0 0
27/09/2023
6.60
 61,600 6.40 6.60 6.30 0 0 0
26/09/2023
6.40
 31,400 6.50 6.50 6.40 0 0 0
25/09/2023
6.50
 37,000 6.40 6.60 6.40 0 6,000 -0.0
22/09/2023
6.40
 193,600 6.70 6.70 6.30 0 0 0
21/09/2023
6.70
 59,800 6.70 6.80 6.60 0 400 -0.0
20/09/2023
6.70
 138,900 6.80 6.80 6.60 700 12,200 -0.1
19/09/2023: Cổ tức tiền mặt tỉ lệ: 9%
19/09/2023
6.80
 106,300 7.10 7.40 6.80 0 300 0
18/09/2023
7.10
 143,900 7.10 7.19 6.92 1,100 0 0.0
15/09/2023
7.10
 84,100 7.19 7.28 7.10 18,200 0 0
14/09/2023
7.19
 95,200 7.28 7.37 7.19 300 0 0.0
13/09/2023
7.28
 150,800 7.37 7.46 7.19 0 0 0
12/09/2023
7.37
 32,500 7.37 7.37 7.28 0 0 0
11/09/2023
7.37
 153,600 7.46 7.54 7.37 100 0 0.0
08/09/2023
7.46
 75,200 7.37 7.46 7.28 0 0 0
07/09/2023
7.37
 203,500 7.28 7.46 7.28 0 0 0
06/09/2023
7.28
 125,300 7.37 7.46 7.01 100 0 0.0
05/09/2023
7.37
 171,100 6.83 7.37 6.83 0 0 0
31/08/2023
6.83
 32,800 6.83 6.92 6.75 0 0 0
30/08/2023
6.83
 77,200 6.75 6.83 6.75 0 0 0
29/08/2023
6.75
 49,800 6.66 6.75 6.66 0 0 0
28/08/2023
6.66
 24,500 6.66 6.66 6.57 1,000 0 0.0
25/08/2023
6.66
 49,800 6.75 6.75 6.57 0 0 0
24/08/2023
6.75
 27,600 6.66 6.75 6.57 0 0 0
23/08/2023
6.66
 28,600 6.66 6.66 6.57 0 0 0
22/08/2023
6.66
 26,900 6.66 6.66 6.48 0 0 0
21/08/2023
6.66
 44,500 6.66 6.66 6.30 0 0 0
18/08/2023
6.66
 74,200 6.83 6.83 6.48 0 3,000 -0.0
17/08/2023
6.83
 23,700 6.92 7.01 6.83 0 0 0
16/08/2023
6.92
 50,300 7.01 7.01 6.92 0 0 0
15/08/2023
7.01
 142,200 6.75 7.01 6.66 0 0 0
14/08/2023
6.75
 23,300 6.66 6.75 6.57 0 0 0
11/08/2023
6.66
 61,800 6.66 6.66 6.48 0 0 0
10/08/2023
6.66
 48,700 6.83 6.83 6.57 0 0 0
09/08/2023
6.83
 62,600 6.83 6.83 6.75 0 0 0
08/08/2023
6.83
 47,200 6.83 7.01 6.75 0 0 0
07/08/2023
6.83
 158,400 6.48 6.83 6.57 0 0 0
04/08/2023
6.48
 25,300 6.48 6.57 6.39 0 0 0
03/08/2023
6.48
 78,600 6.57 6.57 6.39 0 0 0
02/08/2023
6.57
 12,100 6.48 6.57 6.48 0 0 0
01/08/2023
6.48
 29,400 6.66 6.66 6.48 0 12,000 -0.1
31/07/2023
6.66
 14,800 6.66 6.66 6.57 0 0 0
28/07/2023
6.66
 44,200 6.48 6.75 6.39 0 1,000 -0.0
27/07/2023
6.48
 20,100 6.48 6.48 6.30 0 2,000 -0.0
26/07/2023
6.48
 4,600 6.48 6.48 6.30 0 0 0
25/07/2023
6.48
 51,700 6.57 6.57 6.39 0 0 0
24/07/2023
6.57
 30,800 6.57 6.57 6.39 0 0 0
21/07/2023
6.57
 31,800 6.39 6.57 6.30 0 0 0
20/07/2023
6.39
 31,100 6.30 6.39 6.30 0 0 0
19/07/2023
6.30
 7,400 6.39 6.39 6.30 0 0 0
18/07/2023
6.39
 11,700 6.30 6.39 6.30 0 0 0
17/07/2023
6.30
 21,600 6.30 6.39 6.30 0 0 0
14/07/2023
6.30
 12,300 6.39 6.39 6.30 0 0 0
13/07/2023
6.39
 7,200 6.30 6.39 6.30 0 0 0
12/07/2023
6.30
 1,300 6.39 6.39 6.30 0 0 0
11/07/2023
6.39
 13,400 6.30 6.39 6.30 0 0 0
10/07/2023
6.30
 13,100 6.39 6.39 6.21 0 0 0
07/07/2023
6.39
 3,200 6.39 6.39 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |