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
(2024-08-20) 		-0.10 -1.67% 114,800 0 0
5.80
6.10
5.90
2 tháng
(2024-07-22) 		-0.30 -4.84% 144,500 0 0
5.80
6.20
5.90
3 tháng
(2024-06-21) 		-0.20 -3.28% 247,600 -200 -0.0
5.80
6.20
5.90
6 tháng
(2024-03-25) 		-0.30 -4.84% 855,317 -100 -0.0
5.80
6.40
5.90
12 tháng
(2023-09-25) 		-0.60 -9.23% 2,065,882 -3,100 -0.0
5.80
6.80
5.90
24 tháng
(2022-09-30) 		0.04 0.73% 9,013,478 -117,200 -1.6
4.08
7.46
5.90
36 tháng
(2021-10-05) 		-1.30 -18.09% 32,126,039 -83,233 -1.6
4.08
12.40
5.90
60 tháng
(2019-10-16) 		-2.95 -33.35% 40,064,897 -406,086 -5.6
4.08
12.40
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
5.68
 4,000 5.68 5.77 5.50 0 0 0
13/02/2023
5.68
 2,600 5.77 5.77 5.68 0 0 0
10/02/2023
5.77
 1,800 5.68 5.77 5.59 0 0 0
09/02/2023
5.68
 1,600 5.77 5.77 5.68 0 0 0
08/02/2023
5.77
 300 5.77 5.77 5.68 0 0 0
07/02/2023
5.77
 4,800 5.86 5.86 5.77 0 0 0
06/02/2023
5.86
 2,400 5.95 5.95 5.86 0 0 0
03/02/2023
5.95
 2,400 5.95 5.95 5.68 0 0 0
02/02/2023
5.95
 5,100 5.95 5.95 5.77 0 0 0
01/02/2023
5.95
 46,500 5.59 6.04 5.59 0 0 0
31/01/2023
5.59
 18,100 5.59 5.59 5.41 0 0 0
30/01/2023
5.59
 18,010 5.41 5.59 5.41 0 0 0
27/01/2023
5.41
 9,000 5.15 5.41 5.15 0 0 0
19/01/2023
5.15
 2,700 5.06 5.15 4.97 0 0 0
18/01/2023
5.06
 8,100 5.06 5.06 4.97 0 0 0
17/01/2023
5.06
 4,000 4.97 5.06 4.88 0 0 0
16/01/2023
4.97
 2,000 5.06 5.06 4.97 0 0 0
13/01/2023
5.06
 2,900 5.06 5.06 4.97 0 0 0
12/01/2023
5.06
 500 5.06 5.06 5.06 0 0 0
11/01/2023
5.06
 1,700 4.97 5.06 4.88 0 0 0
10/01/2023
4.97
 1,400 4.97 4.97 4.97 0 0 0
09/01/2023
4.97
 3,400 5.15 5.15 4.88 0 0 0
06/01/2023
5.15
 1,700 5.06 5.15 4.97 0 0 0
05/01/2023
5.06
 4,900 4.97 5.06 4.88 0 0 0
04/01/2023
4.97
 6,600 4.97 5.06 4.97 0 0 0
03/01/2023
4.97
 1,500 4.97 5.06 4.97 0 0 0
30/12/2022
4.97
 100 4.97 4.97 4.97 0 0 0
29/12/2022
4.97
 2,500 4.79 4.97 4.70 0 0 0
28/12/2022
4.79
 7,200 4.88 4.97 4.79 0 0 0
27/12/2022
4.88
 3,700 4.88 4.88 4.79 0 0 0
26/12/2022
4.88
 5,300 4.97 4.97 4.88 0 0 0
23/12/2022
4.97
 500 4.97 4.97 4.97 0 0 0
22/12/2022
4.97
 1,000 4.88 5.15 4.97 0 0 0
21/12/2022
4.88
 2,600 5.24 5.24 4.88 0 0 0
20/12/2022
5.24
 17,500 5.24 5.24 4.97 0 0 0
19/12/2022
5.24
 5,800 5.41 5.41 5.24 0 0 0
16/12/2022
5.41
 8,700 5.24 5.41 5.24 0 0 0
15/12/2022
5.24
 4,700 5.33 5.33 5.24 0 0 0
14/12/2022
5.33
 9,025 5.41 5.41 5.33 0 0 0
13/12/2022
5.41
 10,300 5.41 5.50 5.41 0 0 0
12/12/2022
5.41
 5,800 5.41 5.50 5.41 5,000 0 0.0
09/12/2022
5.41
 2,500 5.41 5.50 5.33 0 0 0
08/12/2022
5.41
 12,800 5.33 5.41 5.24 4,700 0 0.0
07/12/2022
5.33
 6,200 5.33 5.33 5.15 2,000 0 0.0
06/12/2022
5.33
 12,200 5.41 5.50 5.33 3,300 0 0.0
05/12/2022
5.41
 14,100 5.24 5.50 5.33 7,000 0 0.0
02/12/2022
5.24
 13,300 5.33 5.33 5.24 3,000 0 0.0
01/12/2022
5.33
 17,100 5.33 5.50 5.24 0 0 0
30/11/2022
5.33
 14,900 5.33 5.41 5.33 5,500 0 0.0
29/11/2022
5.33
 7,200 5.33 5.33 5.15 2,100 0 0.0
28/11/2022
5.33
 7,500 5.15 5.33 5.06 0 0 0
25/11/2022
5.15
 1,000 5.15 5.24 4.70 400 100 0.0
24/11/2022
5.15
 457 5.06 5.15 4.97 100 0 0.0
23/11/2022
5.06
 8,300 5.06 5.24 4.97 1,700 0 0.0
22/11/2022
5.06
 15,500 5.06 5.15 4.97 5,000 0 0.0
21/11/2022
5.06
 14,700 4.97 5.15 4.70 2,800 100 0.0
18/11/2022
4.97
 1,500 4.70 4.97 4.62 500 0 0.0
17/11/2022
4.70
 10,700 4.44 4.79 4.44 4,400 0 0.0
16/11/2022
4.44
 23,700 4.08 4.44 3.99 4,000 0 0.0
15/11/2022
4.08
 38,800 4.44 4.44 4.08 19,600 0 0.1
14/11/2022
4.44
 38,400 4.79 4.79 4.44 23,100 0 0.1
11/11/2022
4.79
 22,800 4.79 4.88 4.79 14,000 0 0.1
10/11/2022
4.79
 12,300 5.06 5.06 4.79 7,500 100 0.0
09/11/2022
5.06
 3,300 4.79 5.06 4.79 2,700 0 0.0
08/11/2022
4.79
 51,200 4.97 4.97 4.62 30,500 0 0.2
07/11/2022
4.97
 36,101 5.15 5.15 4.79 20,100 0 0.1
04/11/2022
5.15
 6,600 5.24 5.24 5.15 3,700 0 0.0
03/11/2022
5.24
 50,900 5.24 5.41 5.24 25,000 0 0.1
02/11/2022
5.24
 44,300 5.15 5.41 5.24 38,700 0 0.2
01/11/2022
5.15
 89,400 5.06 5.33 5.06 51,800 0 0.3
31/10/2022
5.06
 61,326 4.62 5.06 4.70 27,300 0 0.1
28/10/2022
4.62
 110,210 4.88 5.33 4.44 43,400 0 0.2
27/10/2022
4.88
 38,900 4.88 4.88 4.62 19,700 100 0.1
26/10/2022
4.88
 46,100 4.88 5.15 4.70 30,800 0 0.2
25/10/2022
4.88
 50,100 5.33 5.33 4.79 31,800 100 0.2
24/10/2022
5.33
 24,000 5.41 5.59 5.24 14,400 0 0.1
21/10/2022
5.41
 15,027 5.86 5.86 5.41 7,500 0 0.0
20/10/2022
5.86
 126 5.59 5.86 5.86 0 0 0
19/10/2022
5.59
 8,400 5.77 5.77 5.59 7,200 0 0.0
18/10/2022
5.77
 9,400 5.77 5.86 5.59 3,300 0 0.0
17/10/2022
5.77
 1,700 5.77 5.77 5.77 1,500 0 0.0
14/10/2022
5.77
 22,000 5.86 5.86 5.33 17,300 100 0.1
13/10/2022
5.86
 200 5.68 5.86 5.33 0 100 -0.0
12/10/2022
5.68
 1,800 5.50 5.95 5.06 0 100 -0.0
11/10/2022
5.50
 1,700 5.50 5.50 5.33 0 0 0
10/10/2022
5.50
 2,100 5.41 5.50 5.41 1,000 0 0.0
07/10/2022
5.41
 37,940 5.68 5.68 5.33 24,100 0 0.1
06/10/2022
5.68
 2,500 5.95 5.95 5.68 200 0 0.0
05/10/2022
5.95
 1,000 5.86 5.95 5.86 0 0 0
04/10/2022
5.86
 8,200 5.68 5.86 5.24 2,000 0 0.0
03/10/2022
5.68
 11,001 5.86 5.95 5.68 5,500 100 0.0
30/09/2022
5.86
 7,800 5.95 5.95 5.68 3,000 0 0.0
29/09/2022
5.95
 12,300 5.95 5.95 5.95 6,000 0 0.0
28/09/2022
5.95
 26,000 5.86 5.95 5.86 13,100 0 0.1
27/09/2022
5.86
 3,800 5.86 5.95 5.77 500 0 0.0
26/09/2022
5.86
 24,900 6.04 6.04 5.59 0 0 0
23/09/2022
6.04
 3,100 6.04 6.04 5.86 0 0 0
22/09/2022
6.04
 21,400 5.95 6.21 5.95 14,400 0 0.1
21/09/2022
5.95
 0 5.95 5.95 5.95 0 0 0
20/09/2022
5.95
 11,812 5.86 5.95 5.86 4,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |