CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.20
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
(2026-08-19) 		1.33 24.83% 11,700 2,100 0.0
5.09
6.20
6.20
2 tháng
(2026-07-20) 		0.41 6.48% 15,600 2,100 0.0
5.09
6.29
6.20
3 tháng
(2026-06-22) 		0.50 8.07% 19,100 2,100 0.0
5.09
6.29
6.20
6 tháng
(2026-03-23) 		1.15 20.67% 381,000 -900 0.0
5.09
6.29
6.20
12 tháng
(2025-09-23) 		1.06 18.69% 1,524,700 900 0.0
5.09
6.29
6.20
24 tháng
(2024-09-30) 		1.61 31.64% 3,150,152 31,200 0.2
3.89
6.29
6.20
36 tháng
(2023-10-04) 		0.98 17.15% 5,092,342 34,100 0.2
3.89
6.29
6.20
60 tháng
(2021-10-14) 		0.24 3.72% 34,233,792 -69,933 -1.4
3.54
10.74
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 3.54 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 4.15 4.15 3.85 23,100 0 0.1
11/11/2022
4.15
 22,800 4.15 4.23 4.15 14,000 0 0.1
10/11/2022
4.15
 12,300 4.38 4.38 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 4.31 4.31 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 4.46 4.69 4.54 38,700 0 0.2
01/11/2022
4.46
 89,400 4.38 4.61 4.38 51,800 0 0.3
31/10/2022
4.38
 61,326 4.00 4.38 4.08 27,300 0 0.1
28/10/2022
4.00
 110,210 4.23 4.61 3.85 43,400 0 0.2
27/10/2022
4.23
 38,900 4.23 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
25/10/2022
4.23
 50,100 4.61 4.61 4.15 31,800 100 0.2
24/10/2022
4.61
 24,000 4.69 4.85 4.54 14,400 0 0.1
21/10/2022
4.69
 15,027 5.08 5.08 4.69 7,500 0 0.0
20/10/2022
5.08
 126 4.85 5.08 5.08 0 0 0
19/10/2022
4.85
 8,400 5.00 5.00 4.85 7,200 0 0.0
18/10/2022
5.00
 9,400 5.00 5.08 4.85 3,300 0 0.0
17/10/2022
5.00
 1,700 5.00 5.00 5.00 1,500 0 0.0
14/10/2022
5.00
 22,000 5.08 5.08 4.61 17,300 100 0.1
13/10/2022
5.08
 200 4.92 5.08 4.61 0 100 0.0
12/10/2022
4.92
 1,800 4.77 5.15 4.38 0 100 0.0
11/10/2022
4.77
 1,700 4.77 4.77 4.61 0 0 0
10/10/2022
4.77
 2,100 4.69 4.77 4.69 1,000 0 0.0
07/10/2022
4.69
 37,940 4.92 4.92 4.61 24,100 0 0.1
06/10/2022
4.92
 2,500 5.15 5.15 4.92 200 0 0.0
05/10/2022
5.15
 1,000 5.08 5.15 5.08 0 0 0
04/10/2022
5.08
 8,200 4.92 5.08 4.54 2,000 0 0.0
03/10/2022
4.92
 11,001 5.08 5.15 4.92 5,500 100 0.0
30/09/2022
5.08
 7,800 5.15 5.15 4.92 3,000 0 0.0
29/09/2022
5.15
 12,300 5.15 5.15 5.15 6,000 0 0.0
28/09/2022
5.15
 26,000 5.08 5.15 5.08 13,100 0 0.1
27/09/2022
5.08
 3,800 5.08 5.15 5.00 500 0 0.0
26/09/2022
5.08
 24,900 5.23 5.23 4.85 0 0 0
23/09/2022
5.23
 3,100 5.23 5.23 5.08 0 0 0
22/09/2022
5.23
 21,400 5.15 5.38 5.15 14,400 0 0.1
21/09/2022
5.15
 0 5.15 5.15 5.15 0 0 0
20/09/2022
5.15
 11,812 5.08 5.15 5.08 4,100 0 0.0
19/09/2022
5.08
 9,003 5.23 5.31 5.08 200 0 0.0
16/09/2022
5.23
 9,383 5.23 5.23 5.15 0 0 0
15/09/2022
5.23
 17,800 5.31 5.31 5.23 0 0 0
14/09/2022
5.31
 13,900 5.38 5.38 5.23 0 0 0
13/09/2022
5.38
 900 5.31 5.38 5.31 0 0 0
12/09/2022
5.31
 1,902 5.31 5.46 5.31 200 0 0.0
09/09/2022
5.31
 7,300 5.38 5.38 5.31 0 0 0
08/09/2022
5.38
 1,200 5.38 5.38 5.31 0 0 0
07/09/2022
5.38
 10,600 5.46 5.54 5.38 0 0 0
06/09/2022
5.46
 22,500 5.46 5.54 5.46 0 0 0
05/09/2022
5.46
 25,400 5.46 5.46 5.38 0 0 0
31/08/2022
5.46
 5,200 5.31 5.46 5.31 0 0 0
30/08/2022
5.31
 10,000 5.38 5.38 5.31 200 0 0.0
29/08/2022
5.38
 30,200 5.46 5.46 5.23 0 0 0
26/08/2022
5.46
 22,400 5.46 5.46 5.38 0 0 0
25/08/2022
5.46
 39,200 5.46 5.46 5.46 200 0 0.0
24/08/2022
5.46
 19,600 5.46 5.54 5.46 0 0 0
23/08/2022
5.46
 8,600 5.54 5.54 5.38 0 0 0
22/08/2022
5.54
 4,700 5.54 5.61 5.46 0 0 0
19/08/2022
5.54
 22,900 5.54 5.69 5.46 0 0 0
18/08/2022
5.54
 7,200 5.61 5.69 5.54 0 0 0
17/08/2022
5.61
 87,800 5.84 5.84 5.54 0 0 0
16/08/2022
5.84
 17,000 5.84 5.84 5.69 0 0 0
15/08/2022
5.84
 15,305 5.77 5.84 5.77 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
12/08/2022
5.77
 54,600 5.81 6.00 5.77 200 0 0.0
11/08/2022
5.81
 197,000 5.73 5.88 5.59 0 0 0
10/08/2022
5.73
 39,300 5.88 5.88 5.73 0 0 0
09/08/2022
5.88
 47,200 5.81 5.95 5.81 0 0 0
08/08/2022
5.81
 118,300 5.66 5.95 5.73 0 0 0
05/08/2022
5.66
 17,805 5.66 5.73 5.59 0 0 0
04/08/2022
5.66
 39,300 5.52 5.66 5.52 0 0 0
03/08/2022
5.52
 63,100 5.59 5.59 5.44 0 0 0
02/08/2022
5.59
 71,406 5.59 5.66 5.52 0 0 0
01/08/2022
5.59
 21,400 5.52 5.66 5.52 0 0 0
29/07/2022
5.52
 49,400 5.59 5.59 5.30 0 0 0
28/07/2022
5.59
 7,800 5.59 5.59 5.37 0 0 0
27/07/2022
5.59
 2,300 5.59 5.59 5.37 0 0 0
26/07/2022
5.59
 11,600 5.66 5.66 5.37 0 200 0.0
25/07/2022
5.66
 43,000 5.44 5.73 5.44 0 300 0.0
22/07/2022
5.44
 58,100 5.44 5.44 5.44 0 0 0
21/07/2022
5.44
 39,800 5.44 5.44 5.30 200 0 0.0
20/07/2022
5.44
 36,200 5.44 5.52 5.37 300 0 0.0
19/07/2022
5.44
 6,100 5.52 5.52 5.30 100 0 0.0
18/07/2022
5.52
 72,700 5.52 5.52 5.37 2,000 0 0.0
15/07/2022
5.52
 24,300 5.44 5.52 5.44 0 0 0
14/07/2022
5.44
 11,700 5.52 5.59 5.37 0 0 0
13/07/2022
5.52
 2,300 5.52 5.59 5.44 0 0 0
12/07/2022
5.52
 40,900 5.30 5.59 5.37 0 0 0
11/07/2022
5.30
 18,000 5.30 5.37 5.23 0 0 0
08/07/2022
5.30
 19,400 5.23 5.30 5.15 200 0 0.0
07/07/2022
5.23
 6,400 5.15 5.23 5.15 0 0 0
06/07/2022
5.15
 6,400 5.23 5.30 5.15 0 0 0
05/07/2022
5.23
 6,800 5.15 5.30 5.15 0 0 0
04/07/2022
5.15
 15,700 5.37 5.37 5.15 0 0 0
01/07/2022
5.37
 32,500 5.37 5.37 5.15 0 0 0
30/06/2022
5.37
 8,600 5.44 5.44 5.30 0 0 0
29/06/2022
5.44
 11,200 5.44 5.52 5.44 0 0 0

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