CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.70
-0.20
(-3.39%)
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)
26/04/2022
6.53
 51,900 6.28 6.53 6.20 24,900 17,500 0.1
25/04/2022
6.28
 68,800 6.62 6.70 6.20 0 300 -0.0
22/04/2022
6.62
 45,600 6.37 6.87 6.28 100 900 -0.0
21/04/2022
6.37
 60,400 6.78 6.78 6.11 100 0 0.0
20/04/2022
6.78
 37,900 6.95 6.95 6.53 200 0 0.0
19/04/2022
6.95
 47,500 7.37 7.37 6.95 0 0 0
18/04/2022
7.37
 61,500 7.79 7.79 7.12 100 8,700 -0.1
15/04/2022
7.79
 12,900 7.71 7.79 7.54 0 0 0
14/04/2022
7.71
 27,600 7.87 7.87 7.62 500 0 0.0
13/04/2022
7.87
 23,500 7.96 7.96 7.71 0 1,700 -0.0
12/04/2022
7.96
 36,800 8.21 8.21 7.71 300 700 -0.0
08/04/2022
8.21
 19,400 8.29 8.29 8.12 700 0 0.0
07/04/2022
8.29
 42,200 8.29 8.38 8.12 0 0 0
06/04/2022
8.29
 65,400 8.38 8.38 8.12 0 0 0
05/04/2022
8.38
 73,900 8.46 8.46 8.21 0 0 0
04/04/2022
8.46
 13,000 8.46 8.46 8.38 0 0 0
01/04/2022
8.46
 15,000 8.38 8.46 8.21 0 0 0
31/03/2022
8.38
 67,600 8.29 8.46 8.21 200 0 0.0
30/03/2022
8.29
 154,600 8.63 8.63 8.21 600 0 0.0
29/03/2022
8.63
 29,300 8.54 8.71 8.46 0 0 0
28/03/2022
8.54
 107,700 8.88 8.88 8.46 400 0 0.0
25/03/2022
8.88
 59,100 8.88 8.88 8.71 0 0 0
24/03/2022
8.88
 71,600 8.79 8.88 8.71 0 0 0
23/03/2022
8.79
 60,300 8.71 8.79 8.63 500 0 0.0
22/03/2022
8.71
 65,200 8.79 8.96 8.71 0 0 0
21/03/2022
8.79
 231,100 8.79 8.88 8.54 0 0 0
18/03/2022
8.79
 36,100 8.88 9.05 8.71 0 0 0
17/03/2022
8.88
 126,500 9.21 10.05 8.79 1,700 0 0.0
16/03/2022
9.21
 441,925 8.38 9.21 8.21 0 0 0
15/03/2022
8.38
 62,400 8.21 8.38 8.12 0 0 0
14/03/2022
8.21
 66,000 8.21 8.21 8.04 0 0 0
11/03/2022
8.21
 44,540 8.29 8.29 7.96 0 0 0
10/03/2022
8.29
 41,700 8.21 8.38 8.21 0 0 0
09/03/2022
8.21
 42,910 8.21 8.21 8.04 100 0 0.0
08/03/2022
8.21
 33,200 8.38 8.38 8.21 0 0 0
07/03/2022
8.38
 62,500 8.38 8.38 8.12 0 800 -0.0
04/03/2022
8.38
 64,100 8.29 8.38 8.21 0 500 -0.0
03/03/2022
8.29
 63,600 8.12 8.29 8.12 0 0 0
02/03/2022
8.12
 72,500 8.12 8.12 7.96 300 0 0.0
01/03/2022
8.12
 44,600 8.04 8.12 8.04 0 0 0
28/02/2022
8.04
 14,700 8.29 8.29 7.96 400 0 0.0
25/02/2022
8.29
 84,800 7.96 8.54 7.96 600 0 0.0
24/02/2022
7.96
 58,950 8.38 8.38 7.87 0 1,000 -0.0
23/02/2022
8.38
 68,000 8.29 8.46 8.29 600 0 0.0
22/02/2022
8.29
 58,400 8.71 8.71 8.29 0 2,000 -0.0
21/02/2022
8.71
 113,219 8.29 8.79 8.29 0 300 -0.0
18/02/2022
8.29
 78,300 8.12 8.38 8.04 0 0 0
17/02/2022
8.12
 58,300 8.12 8.21 8.04 0 0 0
16/02/2022
8.12
 81,700 7.96 8.21 7.87 0 100 -0.0
15/02/2022
7.96
 30,100 7.87 7.96 7.79 500 0 0.0
14/02/2022
7.87
 63,300 7.96 7.96 7.79 0 0 0
11/02/2022
7.96
 56,000 7.96 8.04 7.79 0 0 0
10/02/2022
7.96
 32,800 8.12 8.12 7.87 0 0 0
09/02/2022
8.12
 95,300 7.87 8.12 7.79 1,000 200 0.0
08/02/2022
7.87
 56,400 7.79 8.04 7.79 5,000 0 0.0
07/02/2022
7.79
 46,700 7.54 7.79 7.54 500 3,100 -0.0
28/01/2022
7.54
 75,600 7.54 7.54 7.29 100 0 0.0
27/01/2022
7.54
 25,800 7.71 7.71 7.54 0 0 0
26/01/2022
7.71
 28,000 7.79 7.79 7.54 0 0 0
25/01/2022
7.79
 40,500 7.79 7.79 7.45 500 0 0.0
24/01/2022
7.79
 62,900 8.29 8.29 7.62 800 0 0.0
21/01/2022
8.29
 108,300 8.54 8.54 7.96 0 0 0
20/01/2022
8.54
 167,200 7.79 8.54 7.79 0 0 0
19/01/2022
7.79
 92,300 7.54 7.96 7.45 300 0 0.0
18/01/2022
7.54
 226,300 8.38 8.38 7.54 1,300 0 0.0
17/01/2022
8.38
 99,700 9.05 9.05 8.38 1,800 0 0.0
14/01/2022
9.05
 152,100 9.21 9.21 8.54 300 0 0.0
13/01/2022
9.21
 152,100 10.05 10.05 9.13 0 3,000 -0.0
12/01/2022
10.05
 164,400 10.47 10.47 9.72 900 0 0.0
11/01/2022
10.47
 408,700 10.39 10.89 9.72 0 0 0
10/01/2022
10.39
 264,100 9.46 10.39 9.55 0 0 0
07/01/2022
9.46
 207,200 9.21 9.46 9.21 0 0 0
06/01/2022
9.21
 140,000 9.05 9.30 9.05 0 3,000 -0.0
05/01/2022
9.05
 145,600 9.13 9.13 8.88 2,000 0 0.0
04/01/2022
9.13
 58,400 9.13 9.38 8.88 0 1,400 -0.0
31/12/2021
9.13
 79,300 9.21 9.21 9.05 0 400 -0.0
30/12/2021
9.21
 87,800 9.30 9.30 9.13 0 1,000 -0.0
29/12/2021
9.30
 91,400 9.30 9.55 9.13 0 0 0
28/12/2021
9.30
 80,800 9.30 9.46 9.05 0 0 0
27/12/2021
9.30
 42,700 9.38 9.55 9.21 300 0 0.0
24/12/2021
9.38
 108,900 9.05 9.46 9.13 0 0 0
23/12/2021
9.05
 141,700 9.05 9.21 8.79 0 0 0
22/12/2021
9.05
 143,700 9.30 9.46 9.05 3,300 0 0.0
21/12/2021
9.30
 155,400 9.38 9.38 9.05 0 0 0
20/12/2021
9.38
 79,700 9.46 9.63 9.13 0 0 0
17/12/2021
9.46
 142,000 9.72 9.80 9.38 0 0 0
16/12/2021
9.72
 110,660 9.80 9.88 9.38 0 100 -0.0
15/12/2021
9.80
 96,600 10.22 10.30 9.80 2,700 0 0.0
14/12/2021
10.22
 224,000 9.46 10.30 9.55 0 200 -0.0
13/12/2021
9.46
 231,700 8.96 9.63 8.88 1,000 0 0.0
10/12/2021
8.96
 85,800 8.79 9.21 8.88 0 0 0
09/12/2021
8.79
 85,800 8.63 8.96 8.46 8,600 0 0.1
08/12/2021
8.63
 320,900 9.55 9.55 8.63 0 0 0
07/12/2021
9.55
 75,950 9.05 9.55 9.05 0 0 0
06/12/2021
9.05
 207,200 9.88 10.05 8.96 100 0 0.0
03/12/2021
9.88
 168,434 10.13 10.55 9.88 0 0 0
02/12/2021
10.13
 167,412 10.22 10.22 9.80 0 0 0
01/12/2021
10.22
 64,300 10.22 10.30 10.05 0 0 0
30/11/2021
10.22
 385,969 10.05 10.47 9.55 1,000 0 0.0
29/11/2021
10.05
 368,206 10.97 10.97 9.88 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |