CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.30
0
(0%)

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
(2024-10-15)
-0.40 -7.02% 66,200 0 0
5.30
5.70
5.30
2 tháng
(2024-09-16)
-0.23 -4.07% 254,800 2,000 0.0
5.30
5.80
5.30
3 tháng
(2024-08-16)
-0.32 -5.67% 292,100 2,000 0.0
5.30
5.80
5.30
6 tháng
(2024-05-20)
-0.60 -10.16% 767,400 1,800 0.0
5.30
5.90
5.30
12 tháng
(2023-11-20)
-0.79 -12.93% 1,530,778 1,100 0.0
5.30
6.18
5.30
24 tháng
(2022-11-25)
0.48 9.95% 8,256,590 -609,600 -4.4
4.49
6.98
5.30
36 tháng
(2021-11-30)
-4.27 -44.61% 22,135,085 4,900 -0.6
3.82
9.80
5.30
60 tháng
(2019-12-11)
-2.53 -32.33% 40,162,687 -361,776 -5.0
3.82
11.61
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
6.19
2,100 6.48 6.48 6.19 0 0 0
11/11/2020
6.48
0 6.48 6.48 6.48 0 0 0
10/11/2020
6.48
0 6.48 6.48 6.48 0 0 0
09/11/2020
6.48
1,000 6.69 6.69 6.48 0 0 0
06/11/2020
6.69
0 6.69 6.69 6.69 0 0 0
05/11/2020
6.69
25 6.69 6.69 6.69 0 25 -0.0
04/11/2020
6.69
0 6.69 6.69 6.69 0 0 0
03/11/2020
6.69
100 6.62 6.69 6.69 0 0 0
02/11/2020
6.62
0 6.62 6.62 6.62 0 0 0
30/10/2020
6.62
700 6.40 6.62 6.62 0 0 0
29/10/2020
6.40
6,600 6.98 7.20 6.40 0 0 0
28/10/2020
6.98
0 6.98 6.98 6.98 0 0 0
27/10/2020
6.98
0 6.98 6.98 6.98 0 0 0
26/10/2020
6.98
0 6.98 6.98 6.98 0 0 0
23/10/2020
6.98
3,100 6.76 7.12 6.62 0 0 0
22/10/2020
6.76
1,210 6.76 6.76 6.69 0 0 0
21/10/2020
6.76
300 6.55 7.05 6.76 0 0 0
20/10/2020
6.55
0 6.55 6.55 6.55 0 0 0
19/10/2020
6.55
14,000 6.84 6.84 6.48 0 0 0
16/10/2020
6.84
600 6.84 6.84 6.76 0 0 0
15/10/2020
6.84
200 6.84 6.98 6.84 0 0 0
14/10/2020
6.84
10,600 6.84 6.84 6.62 0 0 0
13/10/2020
6.84
10,500 6.84 6.84 6.62 0 0 0
12/10/2020
6.84
600 6.69 7.12 6.84 0 0 0
09/10/2020
6.69
13,900 7.20 7.20 6.69 0 0 0
08/10/2020
7.20
100 6.98 7.20 7.20 0 0 0
07/10/2020
6.98
9,300 7.34 7.34 6.76 0 0 0
06/10/2020
7.34
5,800 7.27 7.34 6.91 0 0 0
05/10/2020
7.27
9,000 7.41 7.41 7.12 0 0 0
02/10/2020
7.41
5 7.41 7.41 7.41 0 0 0
01/10/2020
7.41
2,000 7.41 7.41 7.41 0 0 0
30/09/2020
7.41
0 7.41 7.41 7.41 0 0 0
29/09/2020
7.41
500 7.63 7.63 7.41 0 0 0
28/09/2020
7.63
100 7.48 7.63 7.63 0 0 0
25/09/2020
7.48
7,410 7.41 7.63 7.20 0 0 0
24/09/2020
7.41
3,000 7.48 7.48 7.41 0 0 0
23/09/2020
7.48
0 7.48 7.48 7.48 0 0 0
22/09/2020
7.48
4,100 7.48 7.48 7.41 0 0 0
21/09/2020
7.48
4,000 7.48 7.48 7.48 0 0 0
18/09/2020
7.48
1,200 7.48 7.48 7.48 0 0 0
17/09/2020
7.48
15,000 7.48 7.48 7.41 0 0 0
16/09/2020
7.48
24,400 7.70 7.70 7.48 0 2,300 -0.0
15/09/2020
7.70
12,001 7.70 7.70 7.70 0 0 0
14/09/2020
7.70
4,000 7.70 7.70 7.70 0 4,000 -0.0
11/09/2020
7.70
12,000 7.70 7.70 7.70 0 0 0
10/09/2020
7.70
12,075 7.63 7.70 7.70 0 0 0
09/09/2020
7.63
2,000 7.70 7.70 7.63 0 0 0
08/09/2020
7.70
12,000 7.63 7.70 7.70 0 0 0
07/09/2020
7.63
7,000 7.48 7.63 7.63 0 0 0
04/09/2020
7.48
0 7.48 7.48 7.48 0 0 0
03/09/2020
7.48
0 7.48 7.48 7.48 0 0 0
01/09/2020
7.48
0 7.48 7.48 7.48 0 0 0
31/08/2020
7.48
5,700 7.63 7.63 7.48 0 0 0
28/08/2020
7.63
100 7.92 7.92 7.63 0 0 0
27/08/2020
7.92
1,000 8.64 8.64 7.92 0 0 0
26/08/2020
8.64
1,000 9.36 9.36 8.64 0 0 0
25/08/2020
9.36
13,100 9.43 9.43 9.36 0 0 0
24/08/2020
9.43
6,400 8.92 9.43 9.36 0 0 0
21/08/2020
8.92
36,300 9.43 9.43 8.92 0 0 0
20/08/2020
9.43
0 9.43 9.43 9.43 0 0 0
19/08/2020
9.43
17,400 9.43 9.50 9.43 0 0 0
18/08/2020
9.43
17,200 9.50 9.50 9.43 0 0 0
17/08/2020
9.50
28,500 9.50 9.50 9.43 0 0 0
14/08/2020
9.50
24,000 9.50 9.50 9.50 0 0 0
13/08/2020
9.50
14,900 9.43 9.50 9.50 0 0 0
12/08/2020
9.43
31,400 9.28 9.57 9.43 0 200 -0.0
11/08/2020
9.28
0 9.28 9.28 9.28 0 0 0
10/08/2020
9.28
100 9.57 9.57 9.28 0 0 0
07/08/2020
9.57
0 9.57 9.57 9.57 0 0 0
06/08/2020
9.57
0 9.57 9.57 9.57 0 0 0
05/08/2020
9.57
21,100 9.50 9.57 9.28 0 1,300 -0.0
04/08/2020
9.50
5,000 9.50 9.50 9.50 0 0 0
03/08/2020
9.50
10,100 8.71 9.50 8.64 0 0 0
31/07/2020
8.71
11,100 8.28 8.71 8.56 0 0 0
30/07/2020
8.28
24,200 7.56 8.28 7.77 0 0 0
29/07/2020
7.56
23,600 7.20 7.84 7.20 0 0 0
28/07/2020
7.20
15,000 7.20 7.20 7.20 0 0 0
27/07/2020
7.20
15,100 7.48 7.48 6.84 0 0 0
24/07/2020
7.48
0 7.48 7.48 7.48 0 0 0
23/07/2020
7.48
180,000 7.84 7.84 7.48 0 0 0
22/07/2020
7.84
13,000 7.34 7.84 7.27 0 0 0
21/07/2020
7.34
33,000 7.56 7.56 7.34 0 0 0
20/07/2020
7.56
3,800 8.06 8.06 7.56 0 0 0
17/07/2020
8.06
11,000 8.56 8.56 7.92 0 0 0
16/07/2020
8.56
11,700 8.20 8.56 8.13 0 0 0
15/07/2020
8.20
12,600 8.35 8.35 7.92 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
14/07/2020
8.35
2,700 8.42 8.42 8.35 0 0 0
13/07/2020
8.42
30,200 8.42 8.49 8.35 0 0 0
10/07/2020
8.42
29,700 8.42 8.42 8.16 0 0 0
09/07/2020
8.42
3,100 8.49 8.49 8.42 0 0 0
08/07/2020
8.49
13,900 8.49 8.55 8.49 0 0 0
07/07/2020
8.49
11,900 8.55 8.62 8.49 0 0 0
06/07/2020
8.55
2,000 8.55 8.55 8.55 0 0 0
03/07/2020
8.55
14,000 8.55 8.55 8.55 0 0 0
02/07/2020
8.55
16,800 8.55 8.62 8.55 0 0 0
01/07/2020
8.55
11,400 8.55 8.55 8.55 0 0 0
30/06/2020
8.55
9,900 8.55 8.55 8.55 0 0 0
29/06/2020
8.55
21,900 8.55 8.55 8.55 0 0 0
26/06/2020
8.55
28,300 8.55 8.62 8.55 0 0 0
25/06/2020
8.55
20,600 8.62 8.62 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |