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)
07/07/2021
6.53
 2,400 6.70 6.70 6.37 300 0 0.0
06/07/2021
6.70
 16,600 6.70 6.70 6.53 0 0 0
05/07/2021
6.70
 4,900 6.78 6.78 6.70 100 0 0.0
02/07/2021
6.78
 8,500 6.78 6.87 6.70 0 0 0
01/07/2021
6.78
 9,400 6.87 6.87 6.78 100 0 0.0
30/06/2021
6.87
 8,600 6.87 6.87 6.87 0 0 0
29/06/2021
6.87
 20,538 6.87 6.95 6.70 0 0 0
28/06/2021
6.87
 7,520 6.95 6.95 6.78 100 200 -0.0
25/06/2021
6.95
 12,500 6.87 7.04 6.87 100 0 0.0
24/06/2021
6.87
 20,800 6.87 6.95 6.78 100 0 0.0
23/06/2021
6.87
 33,490 6.95 6.95 6.78 0 0 0
22/06/2021
6.95
 29,778 7.04 7.12 6.95 300 0 0.0
21/06/2021
7.04
 28,500 7.29 7.29 6.95 100 0 0.0
18/06/2021
7.29
 34,453 7.37 7.37 7.12 0 0 0
17/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
17/06/2021
7.37
 43,800 7.45 7.45 7.04 0 0 0
16/06/2021
7.45
 42,100 7.45 7.53 7.30 0 500 -0.0
15/06/2021
7.45
 53,400 7.45 7.53 7.30 10,000 0 0.1
14/06/2021
7.45
 70,392 7.30 7.45 7.30 0 0 0
11/06/2021
7.30
 20,411 7.22 7.38 7.15 4,800 0 0.0
10/06/2021
7.22
 20,300 7.15 7.30 7.15 0 0 0
09/06/2021
7.15
 10,700 7.15 7.22 7.07 600 0 0.0
08/06/2021
7.15
 10,200 6.99 7.15 7.07 100 0 0.0
07/06/2021
6.99
 6,400 6.99 7.07 6.99 100 0 0.0
04/06/2021
6.99
 11,900 6.99 6.99 6.99 0 0 0
03/06/2021
6.99
 6,000 6.99 6.99 6.92 100 0 0.0
02/06/2021
6.99
 17,100 6.99 6.99 6.84 0 0 0
01/06/2021
6.99
 6,500 6.99 6.99 6.76 0 0 0
31/05/2021
6.99
 6,100 7.07 7.07 6.76 100 0 0.0
28/05/2021
7.07
 5,400 6.99 7.07 6.99 0 0 0
27/05/2021
6.99
 3,300 7.22 7.22 6.92 100 0 0.0
26/05/2021
7.22
 12,400 7.22 7.22 6.92 100 0 0.0
25/05/2021
7.22
 4,900 7.22 7.22 7.15 100 0 0.0
24/05/2021
7.22
 10,100 7.15 7.38 7.15 100 0 0.0
21/05/2021
7.15
 40,500 6.84 7.30 6.92 300 0 0.0
20/05/2021
6.84
 13,700 6.84 6.84 6.69 0 0 0
19/05/2021
6.84
 14,400 6.84 6.84 6.76 0 0 0
18/05/2021
6.84
 6,600 6.92 6.92 6.76 0 0 0
17/05/2021
6.92
 3,700 6.84 6.92 6.76 0 0 0
14/05/2021
6.84
 9,600 6.92 6.92 6.84 0 0 0
13/05/2021
6.92
 24,400 6.99 6.99 6.84 0 0 0
12/05/2021
6.99
 10,500 6.99 6.99 6.84 0 0 0
11/05/2021
6.99
 7,900 6.99 6.99 6.84 0 0 0
10/05/2021
6.99
 8,500 6.99 6.99 6.92 0 0 0
07/05/2021
6.99
 11,900 6.99 6.99 6.84 0 0 0
06/05/2021
6.99
 12,600 7.30 7.30 6.92 0 0 0
05/05/2021
7.30
 6,000 6.76 7.30 6.92 0 0 0
04/05/2021
6.76
 3,200 6.92 7.15 6.53 0 0 0
29/04/2021
6.92
 10,601 7.15 7.15 6.92 0 0 0
28/04/2021
7.15
 14,800 6.99 7.15 6.92 0 0 0
27/04/2021
6.99
 13,500 6.99 6.99 6.92 0 0 0
26/04/2021
6.99
 10,000 7.15 7.15 6.92 0 0 0
23/04/2021
7.15
 19,900 7.07 7.15 6.99 0 0 0
22/04/2021
7.07
 11,300 7.30 7.30 7.07 0 0 0
20/04/2021
7.30
 35,900 7.22 7.30 7.15 0 0 0
19/04/2021
7.22
 52,700 7.38 7.45 7.22 0 0 0
16/04/2021
7.38
 73,400 7.61 7.61 7.15 0 0 0
15/04/2021
7.61
 120,909 7.68 7.68 7.45 0 0 0
14/04/2021
7.68
 24,200 7.68 7.68 7.53 1,000 0 0.0
13/04/2021
7.68
 65,900 7.76 7.99 7.53 0 0 0
12/04/2021
7.76
 66,600 7.76 7.84 7.45 0 0 0
09/04/2021
7.76
 34,600 7.76 7.76 7.61 0 0 0
08/04/2021
7.76
 27,301 7.68 7.76 7.53 0 0 0
07/04/2021
7.68
 228,100 7.30 7.92 7.22 0 0 0
06/04/2021
7.30
 103,300 7.30 7.30 7.15 0 0 0
05/04/2021
7.30
 37,204 7.22 7.30 7.15 0 0 0
02/04/2021
7.22
 71,800 7.07 7.30 6.99 0 0 0
01/04/2021
7.07
 123,900 7.22 7.22 6.92 0 0 0
31/03/2021
7.22
 85,300 7.22 7.45 7.07 0 3,500 -0.0
30/03/2021
7.22
 116,900 6.84 7.38 6.92 0 0 0
29/03/2021
6.84
 152,000 6.76 6.99 6.53 0 0 0
26/03/2021
6.76
 79,100 6.69 6.92 6.53 0 0 0
25/03/2021
6.69
 33,500 6.76 6.76 6.53 0 0 0
24/03/2021
6.76
 58,404 6.92 6.92 6.53 0 0 0
23/03/2021
6.92
 109,100 6.92 7.15 6.69 0 0 0
22/03/2021
6.92
 124,800 6.99 6.99 6.53 0 0 0
19/03/2021
6.99
 58,000 7.76 7.76 6.99 1,000 0 0.0
18/03/2021
7.76
 47,500 7.38 8.07 6.92 200 0 0.0
17/03/2021
7.38
 109,614 6.76 7.38 6.84 0 0 0
16/03/2021
6.76
 126,700 6.46 6.84 6.38 0 0 0
15/03/2021
6.46
 33,700 6.46 6.61 6.38 2,500 0 0.0
12/03/2021
6.46
 36,800 6.69 6.69 6.30 0 0 0
11/03/2021
6.69
 19,200 6.61 6.76 6.46 0 0 0
10/03/2021
6.61
 66,100 6.61 6.61 6.30 0 0 0
09/03/2021
6.61
 38,900 6.53 6.61 6.30 0 0 0
08/03/2021
6.53
 26,700 6.46 6.61 6.46 0 0 0
05/03/2021
6.46
 14,900 6.22 6.46 6.15 0 0 0
04/03/2021
6.22
 2,100 6.15 6.22 6.15 0 0 0
03/03/2021
6.15
 15,500 6.07 6.15 5.99 0 0 0
02/03/2021
6.07
 12,000 6.22 6.22 5.99 0 0 0
01/03/2021
6.22
 18,500 5.99 6.30 5.99 0 0 0
26/02/2021
5.99
 1,600 6.07 6.07 5.99 0 0 0
25/02/2021
6.07
 21,200 6.07 6.07 5.99 0 0 0
24/02/2021
6.07
 25,500 6.07 6.22 6.07 0 0 0
23/02/2021
6.07
 21,500 6.22 6.22 5.99 0 0 0
22/02/2021
6.22
 17,200 6.30 6.30 6.22 0 0 0
19/02/2021
6.30
 8,800 6.38 6.38 6.07 0 0 0
18/02/2021
6.38
 3,714 6.30 6.38 5.92 0 0 0
17/02/2021
6.30
 7,700 6.15 6.38 5.84 0 0 0
09/02/2021
6.15
 1,700 6.15 6.15 5.84 0 0 0
08/02/2021
6.15
 4,700 6.07 6.22 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |