CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.80
0
(0%)
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
(2026-10-05) 		0.50 9.43% 5,000 0 0
4.80
5.80
5.80
2 tháng
(2026-09-03) 		0.43 8.06% 15,400 -300 0.0
4.80
6.20
5.80
3 tháng
(2026-08-04) 		0.06 1.09% 20,200 -900 0.0
4.80
6.20
5.80
6 tháng
(2026-05-06) 		-0.40 -6.45% 168,800 -3,900 0.0
4.80
6.29
5.80
12 tháng
(2025-11-07) 		0.06 1.09% 1,376,800 -2,200 0.0
4.80
6.29
5.80
24 tháng
(2024-11-12) 		0.71 13.96% 3,047,292 26,200 0.1
3.89
6.29
5.80
36 tháng
(2023-11-20) 		0.17 2.97% 4,540,358 27,300 0.1
3.89
6.29
5.80
60 tháng
(2021-11-29) 		-2.91 -33.41% 25,265,453 21,900 -0.4
3.54
9.07
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
5.15
 10,801 4.92 5.15 4.92 0 0 0
21/03/2023
4.92
 700 4.92 5.08 4.92 0 0 0
20/03/2023
5.08
 100 5.08 5.08 5.08 0 0 0
17/03/2023
5.00
 200 4.92 5.00 4.92 0 0 0
16/03/2023
5.00
 14,400 5.00 5.08 5.00 0 9,300 -0.1
15/03/2023
5.00
 17,900 4.92 5.08 4.85 0 11,000 -0.1
14/03/2023
5.00
 9,600 5.15 5.15 5.00 0 5,000 0.0
13/03/2023
5.08
 0 5.08 5.08 5.08 0 0 0
10/03/2023
5.08
 31,200 5.08 5.15 5.00 0 15,300 -0.1
09/03/2023
5.15
 100 5.15 5.15 5.15 0 0 0
08/03/2023
5.08
 1,000 5.00 5.08 5.00 0 500 0.0
07/03/2023
5.00
 4,300 5.00 5.00 4.92 0 2,300 0.0
06/03/2023
5.08
 6,800 5.00 5.08 5.00 0 2,600 0.0
03/03/2023
5.08
 0 5.08 5.08 5.08 0 0 0
02/03/2023
5.08
 4,201 5.08 5.08 5.08 0 0 0
01/03/2023
5.08
 13,200 5.00 5.08 4.92 0 0 0
28/02/2023
5.08
 6,500 5.08 5.08 5.08 0 0 0
27/02/2023
5.00
 10,000 5.08 5.08 5.00 0 0 0
24/02/2023
5.15
 800 5.08 5.15 5.00 0 0 0
23/02/2023
5.08
 6,900 5.15 5.15 5.08 0 0 0
22/02/2023
5.23
 32,700 5.08 5.23 5.08 6,000 0 0.0
21/02/2023
5.15
 21,900 5.15 5.23 5.15 1,100 0 0.0
20/02/2023
5.08
 35,000 4.92 5.08 4.92 0 0 0
17/02/2023
4.92
 2,300 4.92 4.92 4.92 0 0 0
16/02/2023
5.00
 8,800 4.92 5.00 4.85 0 0 0
15/02/2023
4.92
 2,500 4.92 4.92 4.92 0 0 0
14/02/2023
4.92
 4,000 4.85 5.00 4.77 0 0 0
13/02/2023
4.92
 2,600 4.92 4.92 4.92 0 0 0
10/02/2023
5.00
 1,800 4.85 5.00 4.85 0 0 0
09/02/2023
4.92
 1,600 4.92 4.92 4.92 0 0 0
08/02/2023
5.00
 300 4.92 5.00 4.92 0 0 0
07/02/2023
5.00
 4,800 5.00 5.00 5.00 0 0 0
06/02/2023
5.08
 2,400 5.08 5.08 5.08 0 0 0
03/02/2023
5.15
 2,400 5.15 5.15 4.92 0 0 0
02/02/2023
5.15
 5,100 5.15 5.15 5.00 0 0 0
01/02/2023
5.15
 46,500 4.85 5.23 4.85 0 0 0
31/01/2023
4.85
 18,100 4.85 4.85 4.69 0 0 0
30/01/2023
4.85
 18,010 4.69 4.85 4.69 0 0 0
27/01/2023
4.69
 9,000 4.46 4.69 4.46 0 0 0
19/01/2023
4.46
 2,700 4.38 4.46 4.31 0 0 0
18/01/2023
4.38
 8,100 4.31 4.38 4.31 0 0 0
17/01/2023
4.38
 4,000 4.38 4.38 4.23 0 0 0
16/01/2023
4.31
 2,000 4.31 4.31 4.31 0 0 0
13/01/2023
4.38
 2,900 4.38 4.38 4.31 0 0 0
12/01/2023
4.38
 500 4.38 4.38 4.38 0 0 0
11/01/2023
4.38
 1,700 4.23 4.38 4.23 0 0 0
10/01/2023
4.31
 1,400 4.31 4.31 4.31 0 0 0
09/01/2023
4.31
 3,400 4.31 4.46 4.23 0 0 0
06/01/2023
4.46
 1,700 4.38 4.46 4.31 0 0 0
05/01/2023
4.38
 4,900 4.23 4.38 4.23 0 0 0
04/01/2023
4.31
 6,600 4.31 4.38 4.31 0 0 0
03/01/2023
4.31
 1,500 4.31 4.38 4.31 0 0 0
30/12/2022
4.31
 100 4.31 4.31 4.31 0 0 0
29/12/2022
4.31
 2,500 4.15 4.31 4.08 0 0 0
28/12/2022
4.15
 7,200 4.23 4.31 4.15 0 0 0
27/12/2022
4.23
 3,700 4.15 4.23 4.15 0 0 0
26/12/2022
4.23
 5,300 4.23 4.23 4.23 0 0 0
23/12/2022
4.31
 500 4.31 4.31 4.31 0 0 0
22/12/2022
4.31
 1,000 4.38 4.46 4.31 0 0 0
21/12/2022
4.23
 2,600 4.38 4.38 4.23 0 0 0
20/12/2022
4.54
 17,500 4.54 4.54 4.31 0 0 0
19/12/2022
4.54
 5,800 4.69 4.69 4.54 0 0 0
16/12/2022
4.69
 8,700 4.54 4.69 4.54 0 0 0
15/12/2022
4.54
 4,700 4.61 4.61 4.54 0 0 0
14/12/2022
4.61
 9,025 4.69 4.69 4.61 0 0 0
13/12/2022
4.69
 10,300 4.69 4.77 4.69 0 0 0
12/12/2022
4.69
 5,800 4.69 4.77 4.69 5,000 0 0.0
09/12/2022
4.69
 2,500 4.77 4.77 4.61 0 0 0
08/12/2022
4.69
 12,800 4.61 4.69 4.54 4,700 0 0.0
07/12/2022
4.61
 6,200 4.54 4.61 4.46 2,000 0 0.0
06/12/2022
4.61
 12,200 4.61 4.77 4.61 3,300 0 0.0
05/12/2022
4.69
 14,100 4.61 4.77 4.61 7,000 0 0.0
02/12/2022
4.54
 13,300 4.54 4.61 4.54 3,000 0 0.0
01/12/2022
4.61
 17,100 4.69 4.77 4.54 0 0 0
30/11/2022
4.61
 14,900 4.61 4.69 4.61 5,500 0 0.0
29/11/2022
4.61
 7,200 4.61 4.61 4.46 2,100 0 0.0
28/11/2022
4.61
 7,500 4.38 4.61 4.38 0 0 0
25/11/2022
4.46
 1,000 4.08 4.54 4.08 400 100 0.0
24/11/2022
4.46
 457 4.31 4.46 4.31 100 0 0.0
23/11/2022
4.38
 8,300 4.31 4.54 4.31 1,700 0 0.0
22/11/2022
4.38
 15,500 4.46 4.46 4.31 5,000 0 0.0
21/11/2022
4.38
 14,700 4.08 4.46 4.08 2,800 100 0.0
18/11/2022
4.31
 1,500 4.00 4.31 4.00 500 0 0.0
17/11/2022
4.08
 10,700 3.85 4.15 3.85 4,400 0 0.0
16/11/2022
3.85
 23,700 3.46 3.85 3.46 4,000 0 0.0
15/11/2022
3.54
 38,800 3.85 3.85 3.54 19,600 0 0.1
14/11/2022
3.85
 38,400 4.08 4.08 3.85 23,100 0 0.1
11/11/2022
4.15
 22,800 4.23 4.23 4.15 14,000 0 0.1
10/11/2022
4.15
 12,300 4.23 4.31 4.15 7,500 100 0.0
09/11/2022
4.38
 3,300 4.15 4.38 4.15 2,700 0 0.0
08/11/2022
4.15
 51,200 4.15 4.23 4.00 30,500 0 0.2
07/11/2022
4.31
 36,101 4.46 4.46 4.15 20,100 0 0.1
04/11/2022
4.46
 6,600 4.54 4.54 4.46 3,700 0 0.0
03/11/2022
4.54
 50,900 4.54 4.69 4.54 25,000 0 0.1
02/11/2022
4.54
 44,300 4.61 4.69 4.54 38,700 0 0.2
01/11/2022
4.46
 89,400 4.46 4.61 4.38 51,800 0 0.3
31/10/2022
4.38
 61,326 4.31 4.38 4.08 27,300 0 0.1
28/10/2022
4.00
 110,210 4.31 4.61 3.85 43,400 0 0.2
27/10/2022
4.23
 38,900 4.00 4.23 4.00 19,700 100 0.1
26/10/2022
4.23
 46,100 4.23 4.46 4.08 30,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc