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)
19/09/2022
5.86
 9,003 6.04 6.12 5.86 200 0 0.0
16/09/2022
6.04
 9,383 6.04 6.04 5.95 0 0 0
15/09/2022
6.04
 17,800 6.12 6.12 6.04 0 0 0
14/09/2022
6.12
 13,900 6.21 6.21 6.04 0 0 0
13/09/2022
6.21
 900 6.12 6.21 6.12 0 0 0
12/09/2022
6.12
 1,902 6.12 6.30 6.12 200 0 0.0
09/09/2022
6.12
 7,300 6.21 6.21 6.12 0 0 0
08/09/2022
6.21
 1,200 6.21 6.21 6.12 0 0 0
07/09/2022
6.21
 10,600 6.30 6.39 6.21 0 0 0
06/09/2022
6.30
 22,500 6.30 6.39 6.30 0 0 0
05/09/2022
6.30
 25,400 6.30 6.30 6.21 0 0 0
31/08/2022
6.30
 5,200 6.12 6.30 6.12 0 0 0
30/08/2022
6.12
 10,000 6.21 6.21 6.12 200 0 0.0
29/08/2022
6.21
 30,200 6.30 6.30 6.04 0 0 0
26/08/2022
6.30
 22,400 6.30 6.30 6.21 0 0 0
25/08/2022
6.30
 39,200 6.30 6.30 6.30 200 0 0.0
24/08/2022
6.30
 19,600 6.30 6.39 6.30 0 0 0
23/08/2022
6.30
 8,600 6.39 6.39 6.21 0 0 0
22/08/2022
6.39
 4,700 6.39 6.48 6.30 0 0 0
19/08/2022
6.39
 22,900 6.39 6.57 6.30 0 0 0
18/08/2022
6.39
 7,200 6.48 6.57 6.39 0 0 0
17/08/2022
6.48
 87,800 6.75 6.75 6.39 0 0 0
16/08/2022
6.75
 17,000 6.75 6.75 6.57 0 0 0
15/08/2022
6.75
 15,305 6.66 6.75 6.66 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
12/08/2022
6.66
 54,600 6.70 6.92 6.66 200 0 0.0
11/08/2022
6.70
 197,000 6.62 6.78 6.45 0 0 0
10/08/2022
6.62
 39,300 6.78 6.78 6.62 0 0 0
09/08/2022
6.78
 47,200 6.70 6.87 6.70 0 0 0
08/08/2022
6.70
 118,300 6.53 6.87 6.62 0 0 0
05/08/2022
6.53
 17,805 6.53 6.62 6.45 0 0 0
04/08/2022
6.53
 39,300 6.37 6.53 6.37 0 0 0
03/08/2022
6.37
 63,100 6.45 6.45 6.28 0 0 0
02/08/2022
6.45
 71,406 6.45 6.53 6.37 0 0 0
01/08/2022
6.45
 21,400 6.37 6.53 6.37 0 0 0
29/07/2022
6.37
 49,400 6.45 6.45 6.11 0 0 0
28/07/2022
6.45
 7,800 6.45 6.45 6.20 0 0 0
27/07/2022
6.45
 2,300 6.45 6.45 6.20 0 0 0
26/07/2022
6.45
 11,600 6.53 6.53 6.20 0 200 -0.0
25/07/2022
6.53
 43,000 6.28 6.62 6.28 0 300 -0.0
22/07/2022
6.28
 58,100 6.28 6.28 6.28 0 0 0
21/07/2022
6.28
 39,800 6.28 6.28 6.11 200 0 0.0
20/07/2022
6.28
 36,200 6.28 6.37 6.20 300 0 0.0
19/07/2022
6.28
 6,100 6.37 6.37 6.11 100 0 0.0
18/07/2022
6.37
 72,700 6.37 6.37 6.20 2,000 0 0.0
15/07/2022
6.37
 24,300 6.28 6.37 6.28 0 0 0
14/07/2022
6.28
 11,700 6.37 6.45 6.20 0 0 0
13/07/2022
6.37
 2,300 6.37 6.45 6.28 0 0 0
12/07/2022
6.37
 40,900 6.11 6.45 6.20 0 0 0
11/07/2022
6.11
 18,000 6.11 6.20 6.03 0 0 0
08/07/2022
6.11
 19,400 6.03 6.11 5.95 200 0 0.0
07/07/2022
6.03
 6,400 5.95 6.03 5.95 0 0 0
06/07/2022
5.95
 6,400 6.03 6.11 5.95 0 0 0
05/07/2022
6.03
 6,800 5.95 6.11 5.95 0 0 0
04/07/2022
5.95
 15,700 6.20 6.20 5.95 0 0 0
01/07/2022
6.20
 32,500 6.20 6.20 5.95 0 0 0
30/06/2022
6.20
 8,600 6.28 6.28 6.11 0 0 0
29/06/2022
6.28
 11,200 6.28 6.37 6.28 0 0 0
28/06/2022
6.28
 22,500 6.20 6.28 6.20 0 0 0
27/06/2022
6.20
 34,100 6.20 6.28 6.11 0 0 0
24/06/2022
6.20
 13,700 6.03 6.20 6.11 0 0 0
23/06/2022
6.03
 83,900 5.95 6.03 5.86 0 0 0
22/06/2022
5.95
 33,400 5.86 5.95 5.86 0 0 0
21/06/2022
5.86
 47,300 5.86 5.95 5.78 0 0 0
20/06/2022
5.86
 33,500 6.03 6.11 5.78 0 0 0
17/06/2022
6.03
 52,300 6.37 6.37 6.03 0 0 0
16/06/2022
6.37
 2,600 6.28 6.37 6.28 0 0 0
15/06/2022
6.28
 49,400 6.37 6.37 6.11 0 0 0
14/06/2022
6.37
 16,600 6.28 6.37 6.20 0 0 0
13/06/2022
6.28
 48,000 6.37 6.37 6.20 0 300 -0.0
10/06/2022
6.37
 25,700 6.28 6.45 6.28 0 0 0
09/06/2022
6.28
 20,500 6.45 6.45 6.28 0 0 0
08/06/2022
6.45
 52,100 6.37 6.45 6.28 300 0 0.0
07/06/2022
6.37
 6,500 6.37 6.37 6.20 0 0 0
06/06/2022
6.37
 52,002 6.45 6.45 6.11 0 0 0
03/06/2022
6.45
 12,300 6.62 6.62 6.28 0 0 0
02/06/2022
6.62
 12,000 6.70 6.70 6.53 0 0 0
01/06/2022
6.70
 26,510 6.62 6.70 6.53 0 0 0
31/05/2022
6.62
 61,710 6.53 6.78 6.53 0 0 0
30/05/2022
6.53
 17,200 6.45 6.53 6.45 0 0 0
27/05/2022
6.45
 9,300 6.45 6.53 6.37 0 0 0
26/05/2022
6.45
 19,600 6.37 6.53 6.28 0 0 0
25/05/2022
6.37
 16,600 6.28 6.37 6.28 0 0 0
24/05/2022
6.28
 8,000 6.28 6.37 6.20 0 0 0
23/05/2022
6.28
 12,000 6.37 6.37 6.11 0 0 0
20/05/2022
6.37
 26,300 6.28 6.37 6.28 0 0 0
19/05/2022
6.28
 6,400 6.28 6.28 6.20 0 0 0
18/05/2022
6.28
 29,600 6.28 6.37 6.20 0 0 0
17/05/2022
6.28
 76,800 6.03 6.37 6.03 0 0 0
16/05/2022
6.03
 31,800 5.95 6.28 5.95 300 0 0.0
13/05/2022
5.95
 34,600 6.20 6.28 5.95 0 0 0
12/05/2022
6.20
 48,400 6.37 6.37 6.11 0 0 0
11/05/2022
6.37
 13,400 6.53 6.62 6.37 0 0 0
10/05/2022
6.53
 28,300 6.11 6.53 6.11 8,000 0 0.1
09/05/2022
6.11
 129,300 6.70 6.70 6.03 100 100 -0
06/05/2022
6.70
 17,200 6.70 6.78 6.53 0 0 0
05/05/2022
6.70
 22,000 6.87 6.95 6.70 0 0 0
04/05/2022
6.87
 55,300 7.12 7.29 6.78 0 0 0
29/04/2022
7.12
 58,500 7.12 7.20 6.95 0 100 -0.0
28/04/2022
7.12
 84,000 6.70 7.12 6.70 36,600 0 0.3
27/04/2022
6.70
 36,200 6.53 6.70 6.53 16,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |