CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.80
-0.10
(-1.69%)
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)
26/11/2021
10.97
 208,513 11.06 11.14 10.80 0 0 0
25/11/2021
11.06
 250,300 11.22 11.39 10.89 0 0 0
24/11/2021
11.22
 286,050 11.22 12.14 10.72 0 0 0
23/11/2021
11.22
 405,600 12.40 12.40 11.22 0 0 0
22/11/2021
12.40
 631,058 11.47 12.56 11.73 0 500 -0.0
19/11/2021
11.47
 725,753 10.47 11.47 10.47 0 100 -0.0
18/11/2021
10.47
 509,600 9.97 10.47 9.80 0 0 0
17/11/2021
9.97
 151,000 9.97 10.13 9.80 0 0 0
16/11/2021
9.97
 98,600 9.97 9.97 9.80 0 0 0
15/11/2021
9.97
 157,400 10.22 10.22 9.97 1,600 0 0.0
12/11/2021
10.22
 122,400 10.30 10.39 9.97 0 0 0
11/11/2021
10.30
 417,800 9.97 10.47 9.63 0 0 0
10/11/2021
9.97
 248,100 9.63 10.05 9.55 6,500 0 0.1
09/11/2021
9.63
 88,577 9.55 9.80 9.55 0 0 0
08/11/2021
9.55
 123,959 9.88 9.88 9.38 0 0 0
05/11/2021
9.88
 95,900 9.88 10.05 9.21 100 0 0.0
04/11/2021
9.88
 276,414 9.63 10.05 8.88 100 0 0.0
03/11/2021
9.63
 615,629 10.64 10.89 9.63 100 1,500 -0.0
02/11/2021
10.64
 481,100 10.13 11.14 10.05 0 700 -0.0
01/11/2021
10.13
 284,400 9.21 10.13 9.63 0 35,100 -0.4
29/10/2021
9.21
 450,072 8.38 9.21 8.38 0 47,033 -0.5
28/10/2021
8.38
 225,900 8.38 8.63 8.21 500 13,000 -0.1
27/10/2021
8.38
 139,300 8.29 8.63 8.21 1,100 100 0.0
26/10/2021
8.29
 280,800 8.79 8.79 8.12 1,800 200 0.0
25/10/2021
8.79
 45,800 8.63 8.79 8.46 0 0 0
22/10/2021
8.63
 254,100 8.38 8.88 8.38 0 0 0
21/10/2021
8.38
 605,000 7.62 8.38 7.62 0 0 0
20/10/2021
7.62
 155,400 7.45 7.71 7.37 0 0 0
19/10/2021
7.45
 143,100 7.37 7.45 7.29 0 0 0
18/10/2021
7.37
 72,600 7.54 7.54 7.37 0 0 0
15/10/2021
7.54
 126,800 7.45 7.62 7.37 0 0 0
14/10/2021
7.45
 123,600 7.54 7.71 7.45 200 0 0.0
13/10/2021
7.54
 167,200 7.45 7.62 7.37 0 0 0
12/10/2021
7.45
 196,900 7.62 7.71 7.37 0 0 0
11/10/2021
7.62
 114,500 7.79 7.87 7.54 0 0 0
08/10/2021
7.79
 283,600 7.37 7.79 7.37 0 0 0
07/10/2021
7.37
 48,223 7.37 7.45 7.37 0 0 0
06/10/2021
7.37
 104,800 7.20 7.37 7.12 0 0 0
05/10/2021
7.20
 80,500 7.54 7.54 7.20 0 0 0
04/10/2021
7.54
 155,984 7.20 7.71 7.20 0 0 0
01/10/2021
7.20
 123,700 7.04 7.37 6.95 0 0 0
30/09/2021
7.04
 64,700 7.12 7.12 6.95 0 0 0
29/09/2021
7.12
 23,400 7.04 7.12 7.04 0 0 0
28/09/2021
7.04
 33,100 7.04 7.12 6.95 0 0 0
27/09/2021
7.04
 159,500 7.37 7.45 7.04 100 0 0.0
24/09/2021
7.37
 41,507 7.62 7.62 7.37 0 0 0
23/09/2021
7.62
 120,503 7.62 8.12 7.62 0 0 0
22/09/2021
7.62
 291,700 7.12 7.71 7.12 200 0 0.0
21/09/2021
7.12
 39,500 7.12 7.20 7.04 300 0 0.0
20/09/2021
7.12
 42,000 7.20 7.20 7.12 0 0 0
17/09/2021
7.20
 17,400 7.20 7.20 7.12 0 0 0
16/09/2021
7.20
 70,900 7.29 7.29 7.12 0 0 0
15/09/2021
7.29
 25,800 7.20 7.37 7.12 0 1,100 -0.0
14/09/2021
7.20
 28,120 7.04 7.20 7.04 0 0 0
13/09/2021
7.04
 9,225 6.87 7.04 6.87 0 0 0
10/09/2021
6.87
 1,200 7.04 7.04 6.87 0 0 0
09/09/2021
7.04
 7,400 6.87 7.04 6.87 1,000 0 0.0
08/09/2021
6.87
 3,500 6.87 6.95 6.87 1,000 0 0.0
07/09/2021
6.87
 13,600 7.12 7.20 6.87 0 0 0
06/09/2021
7.12
 28,210 6.95 7.12 6.95 0 0 0
01/09/2021
6.95
 6,400 7.04 7.04 6.78 0 0 0
31/08/2021
7.04
 5,520 6.95 7.04 6.95 0 0 0
30/08/2021
6.95
 53,100 6.78 6.95 6.78 0 0 0
27/08/2021
6.78
 3,500 6.70 6.78 6.70 0 0 0
26/08/2021
6.70
 100 6.87 6.87 6.70 0 0 0
25/08/2021
6.87
 3,000 6.70 6.87 6.70 0 0 0
24/08/2021
6.70
 10,900 6.87 6.87 6.62 0 0 0
23/08/2021
6.87
 3,800 6.95 6.95 6.70 0 0 0
20/08/2021
6.95
 14,800 6.95 6.95 6.87 0 0 0
19/08/2021
6.95
 4,700 6.95 6.95 6.87 0 0 0
18/08/2021
6.95
 2,300 6.87 6.95 6.87 0 0 0
17/08/2021
6.87
 21,700 6.78 6.87 6.70 0 0 0
16/08/2021
6.78
 3,100 6.78 6.87 6.78 0 0 0
13/08/2021
6.78
 17,500 6.78 6.87 6.70 0 0 0
12/08/2021
6.78
 28,454 6.70 6.78 6.62 100 100 -0
11/08/2021
6.70
 9,610 6.70 6.70 6.62 0 0 0
10/08/2021
6.70
 8,423 6.62 6.70 6.62 0 0 0
09/08/2021
6.62
 15,212 6.62 6.70 6.45 0 0 0
06/08/2021
6.62
 900 6.62 6.70 6.53 0 0 0
05/08/2021
6.62
 4,900 6.62 6.62 6.53 0 0 0
04/08/2021
6.62
 10,300 6.62 6.62 6.45 0 0 0
03/08/2021
6.62
 1,800 6.70 6.70 6.62 0 0 0
02/08/2021
6.70
 24,000 6.62 6.70 6.53 0 0 0
30/07/2021
6.62
 13,200 6.45 6.62 6.37 100 0 0.0
29/07/2021
6.45
 1,500 6.53 6.53 6.45 0 0 0
28/07/2021
6.53
 700 6.45 6.53 6.53 0 0 0
27/07/2021
6.45
 9,800 6.53 6.53 6.45 0 0 0
26/07/2021
6.53
 14,700 6.37 6.53 6.28 13,000 0 0.1
23/07/2021
6.37
 18,500 6.45 6.53 6.37 100 0 0.0
22/07/2021
6.45
 5,000 6.53 6.53 6.37 100 0 0.0
21/07/2021
6.53
 1,300 6.70 6.70 6.45 0 0 0
20/07/2021
6.70
 5,100 6.28 6.70 6.20 0 0 0
19/07/2021
6.28
 5,000 6.53 6.53 6.20 200 0 0.0
16/07/2021
6.53
 800 6.62 6.62 6.28 0 0 0
15/07/2021
6.62
 4,700 6.53 6.62 6.28 0 0 0
14/07/2021
6.53
 900 6.45 6.53 6.45 400 0 0.0
13/07/2021
6.45
 2,100 6.28 6.53 5.86 0 0 0
12/07/2021
6.28
 12,100 6.62 6.62 6.28 0 0 0
09/07/2021
6.62
 22,000 6.62 6.78 6.37 0 0 0
08/07/2021
6.62
 2,300 6.53 6.62 6.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |