CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.90
0.10
(1.72%)
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)
07/07/2023
6.39
 3,200 6.39 6.39 6.21 0 0 0
06/07/2023
6.39
 6,900 6.30 6.39 6.21 0 0 0
05/07/2023
6.30
 25,700 6.30 6.48 6.30 0 0 0
04/07/2023
6.30
 13,900 6.21 6.30 6.21 0 0 0
03/07/2023
6.21
 86,000 6.21 6.30 6.12 0 0 0
30/06/2023
6.21
 39,411 6.30 6.30 6.21 0 0 0
29/06/2023
6.30
 15,100 6.30 6.39 6.30 0 0 0
28/06/2023
6.30
 27,000 6.30 6.39 6.30 3,000 0 0.0
27/06/2023
6.30
 15,100 6.30 6.39 6.30 0 0 0
26/06/2023
6.30
 43,100 6.30 6.39 6.21 0 0 0
23/06/2023
6.30
 15,600 6.39 6.39 6.30 2,600 0 0.0
22/06/2023
6.39
 12,600 6.39 6.39 6.30 0 0 0
21/06/2023
6.39
 51,001 6.39 6.39 6.21 0 0 0
20/06/2023
6.39
 23,800 6.30 6.39 6.30 0 0 0
19/06/2023
6.30
 65,700 6.39 6.39 6.21 0 0 0
16/06/2023
6.39
 71,300 6.39 6.48 6.39 0 0 0
15/06/2023
6.39
 31,102 6.48 6.48 6.39 0 0 0
14/06/2023
6.48
 83,800 6.30 6.57 6.30 0 0 0
13/06/2023
6.30
 51,232 6.21 6.39 6.21 0 0 0
12/06/2023
6.21
 44,900 6.30 6.30 6.21 0 14,800 -0.1
09/06/2023
6.30
 7,700 6.30 6.30 6.21 0 23,200 -0.2
08/06/2023
6.30
 91,148 6.21 6.39 6.21 0 46,800 -0.3
07/06/2023
6.21
 135,200 6.12 6.39 6.12 0 68,100 -0.5
06/06/2023
6.12
 68,200 6.21 6.21 5.86 0 41,200 -0.3
05/06/2023
6.21
 140,409 6.39 6.39 6.12 0 58,000 -0.4
02/06/2023
6.39
 40,900 6.30 6.48 6.21 0 11,000 -0.1
01/06/2023
6.30
 145,600 6.12 6.39 6.21 0 75,500 -0.5
31/05/2023
6.12
 53,800 6.12 6.12 6.04 0 23,400 -0.2
30/05/2023
6.12
 49,900 6.12 6.12 6.04 0 25,000 -0.2
29/05/2023
6.12
 48,500 6.12 6.21 6.04 0 24,700 -0.2
26/05/2023
6.12
 2,800 6.04 6.12 6.04 0 2,000 -0.0
25/05/2023
6.04
 14,800 6.04 6.04 5.95 0 8,000 -0.1
24/05/2023
6.04
 58,900 6.21 6.21 6.04 0 31,400 -0.2
23/05/2023
6.21
 4,100 6.21 6.21 6.12 0 2,000 -0.0
22/05/2023
6.21
 15,600 6.21 6.21 6.04 0 10,000 -0.1
19/05/2023
6.21
 900 6.21 6.21 6.04 0 400 -0.0
18/05/2023
6.21
 65,900 6.12 6.21 6.04 0 33,000 -0.2
17/05/2023
6.12
 24,701 6.12 6.21 6.04 0 21,300 -0.1
16/05/2023
6.12
 13,100 6.12 6.21 6.12 0 3,900 -0.0
15/05/2023
6.12
 17,700 6.21 6.30 6.12 0 10,100 -0.1
12/05/2023
6.21
 31,800 6.21 6.30 6.21 0 17,000 -0.1
11/05/2023
6.21
 8,600 6.12 6.21 6.12 0 4,000 -0.0
10/05/2023
6.12
 700 6.04 6.12 6.12 0 0 0
09/05/2023
6.04
 4,100 6.12 6.12 6.04 0 4,000 -0.0
08/05/2023
6.12
 9,201 6.04 6.12 6.04 0 3,000 -0.0
05/05/2023
6.04
 1,200 6.12 6.12 5.95 0 0 0
04/05/2023
6.12
 3,100 6.12 6.12 5.95 0 0 0
28/04/2023
6.12
 1,100 6.12 6.12 6.04 0 0 0
27/04/2023
6.12
 600 5.95 6.12 6.12 0 0 0
26/04/2023
5.95
 13,600 5.95 5.95 5.86 0 8,500 -0.1
25/04/2023
5.95
 9,100 6.04 6.12 5.95 0 0 0
24/04/2023
6.04
 27,200 6.12 6.12 5.95 0 11,600 -0.1
21/04/2023
6.12
 29,014 6.04 6.12 5.95 0 15,700 -0.1
20/04/2023
6.04
 22,731 6.30 6.30 5.95 0 0 0
19/04/2023
6.30
 13,900 6.12 6.30 6.12 0 0 0
18/04/2023
6.12
 9,000 6.12 6.12 6.04 0 0 0
17/04/2023
6.12
 500 6.12 6.12 6.12 0 0 0
14/04/2023
6.12
 1,100 6.04 6.12 6.04 0 0 0
13/04/2023
6.04
 600 5.95 6.04 5.95 0 0 0
12/04/2023
5.95
 5,200 6.04 6.04 5.95 0 500 -0.0
11/04/2023
6.04
 11,100 6.12 6.12 5.86 0 600 -0.0
10/04/2023
6.12
 5,200 6.12 6.12 6.04 0 0 0
07/04/2023
6.12
 2,614 6.21 6.21 6.04 0 0 0
06/04/2023
6.21
 57,000 6.12 6.21 5.95 0 0 0
05/04/2023
6.12
 16,000 6.12 6.12 6.04 0 0 0
04/04/2023
6.12
 20,500 5.95 6.21 5.95 0 0 0
03/04/2023
5.95
 37,700 6.21 6.21 5.95 0 0 0
31/03/2023
6.21
 2,507 6.21 6.21 6.21 0 0 0
30/03/2023
6.21
 11,800 6.21 6.30 6.21 0 0 0
29/03/2023
6.21
 21,100 6.12 6.21 6.12 0 0 0
28/03/2023
6.12
 59,400 5.95 6.12 5.95 0 0 0
27/03/2023
5.95
 3,700 5.95 6.04 5.86 0 0 0
24/03/2023
5.95
 3,800 5.95 5.95 5.86 0 0 0
23/03/2023
5.95
 2,200 5.95 5.95 5.86 0 0 0
22/03/2023
5.95
 10,801 5.68 5.95 5.68 0 0 0
21/03/2023
5.68
 700 5.86 5.86 5.68 0 0 0
20/03/2023
5.86
 100 5.77 5.86 5.86 0 0 0
17/03/2023
5.77
 200 5.77 5.77 5.68 0 0 0
16/03/2023
5.77
 14,400 5.77 5.86 5.77 0 9,300 -0.1
15/03/2023
5.77
 17,900 5.77 5.86 5.59 0 11,000 -0.1
14/03/2023
5.77
 9,600 5.86 5.95 5.77 0 5,000 -0.0
13/03/2023
5.86
 0 5.86 5.86 5.86 0 0 0
10/03/2023
5.86
 31,200 5.95 5.95 5.77 0 15,300 -0.1
09/03/2023
5.95
 100 5.86 5.95 5.95 0 0 0
08/03/2023
5.86
 1,000 5.77 5.86 5.77 0 500 -0.0
07/03/2023
5.77
 4,300 5.86 5.86 5.68 0 2,300 -0.0
06/03/2023
5.86
 6,800 5.86 5.86 5.77 0 2,600 -0.0
03/03/2023
5.86
 0 5.86 5.86 5.86 0 0 0
02/03/2023
5.86
 4,201 5.86 5.86 5.86 0 0 0
01/03/2023
5.86
 13,200 5.86 5.86 5.68 0 0 0
28/02/2023
5.86
 6,500 5.77 5.86 5.86 0 0 0
27/02/2023
5.77
 10,000 5.95 5.95 5.77 0 0 0
24/02/2023
5.95
 800 5.86 5.95 5.77 0 0 0
23/02/2023
5.86
 6,900 6.04 6.04 5.86 0 0 0
22/02/2023
6.04
 32,700 5.95 6.04 5.86 6,000 0 0.0
21/02/2023
5.95
 21,900 5.86 6.04 5.95 1,100 0 0.0
20/02/2023
5.86
 35,000 5.68 5.86 5.68 0 0 0
17/02/2023
5.68
 2,300 5.77 5.77 5.68 0 0 0
16/02/2023
5.77
 8,800 5.68 5.77 5.59 0 0 0
15/02/2023
5.68
 2,500 5.68 5.68 5.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |