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)
25/10/2022
4.23
 50,100 4.15 4.54 4.15 31,800 100 0.2
24/10/2022
4.61
 24,000 4.77 4.85 4.54 14,400 0 0.1
21/10/2022
4.69
 15,027 4.92 4.92 4.69 7,500 0 0.0
20/10/2022
5.08
 126 5.08 5.08 5.08 0 0 0
19/10/2022
4.85
 8,400 4.92 4.92 4.85 7,200 0 0.0
18/10/2022
5.00
 9,400 4.85 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 4.61 5.08 4.61 17,300 100 0.1
13/10/2022
5.08
 200 4.61 5.08 4.61 0 100 0.0
12/10/2022
4.92
 1,800 4.38 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 4.85 4.92 4.61 24,100 0 0.1
06/10/2022
4.92
 2,500 5.00 5.00 4.92 200 0 0.0
05/10/2022
5.15
 1,000 5.15 5.15 5.08 0 0 0
04/10/2022
5.08
 8,200 4.85 5.08 4.54 2,000 0 0.0
03/10/2022
4.92
 11,001 5.00 5.15 4.92 5,500 100 0.0
30/09/2022
5.08
 7,800 5.00 5.08 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 5.00 5.15 5.00 500 0 0.0
26/09/2022
5.08
 24,900 5.15 5.15 4.85 0 0 0
23/09/2022
5.23
 3,100 5.15 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 5.15 5.15 5.08 4,100 0 0.0
19/09/2022
5.08
 9,003 5.31 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 5.23 5.23 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 5.38 5.38 5.31 0 0 0
12/09/2022
5.31
 1,902 5.38 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 5.31 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 5.38 5.38 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 5.46 5.54 5.38 0 0 0
22/08/2022
5.54
 4,700 5.61 5.61 5.46 0 0 0
19/08/2022
5.54
 22,900 5.46 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 5.77 5.77 5.54 0 0 0
16/08/2022
5.84
 17,000 5.69 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 6.00 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 5.81 5.88 5.73 0 0 0
09/08/2022
5.88
 47,200 5.88 5.95 5.81 0 0 0
08/08/2022
5.81
 118,300 5.73 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 5.59 5.66 5.52 0 0 0
03/08/2022
5.52
 63,100 5.52 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 5.44 5.59 5.37 0 0 0
27/07/2022
5.59
 2,300 5.37 5.59 5.37 0 0 0
26/07/2022
5.59
 11,600 5.59 5.59 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 5.52 5.52 5.37 300 0 0.0
19/07/2022
5.44
 6,100 5.37 5.44 5.30 100 0 0.0
18/07/2022
5.52
 72,700 5.44 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 5.59 5.59 5.37 0 0 0
13/07/2022
5.52
 2,300 5.59 5.59 5.44 0 0 0
12/07/2022
5.52
 40,900 5.37 5.59 5.37 0 0 0
11/07/2022
5.30
 18,000 5.23 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 5.15 5.30 5.15 0 0 0
05/07/2022
5.23
 6,800 5.30 5.30 5.15 0 0 0
04/07/2022
5.15
 15,700 5.23 5.37 5.15 0 0 0
01/07/2022
5.37
 32,500 5.30 5.37 5.15 0 0 0
30/06/2022
5.37
 8,600 5.37 5.37 5.30 0 0 0
29/06/2022
5.44
 11,200 5.52 5.52 5.44 0 0 0
28/06/2022
5.44
 22,500 5.37 5.44 5.37 0 0 0
27/06/2022
5.37
 34,100 5.37 5.44 5.30 0 0 0
24/06/2022
5.37
 13,700 5.30 5.37 5.30 0 0 0
23/06/2022
5.23
 83,900 5.15 5.23 5.08 0 0 0
22/06/2022
5.15
 33,400 5.15 5.15 5.08 0 0 0
21/06/2022
5.08
 47,300 5.08 5.15 5.01 0 0 0
20/06/2022
5.08
 33,500 5.30 5.30 5.01 0 0 0
17/06/2022
5.23
 52,300 5.52 5.52 5.23 0 0 0
16/06/2022
5.52
 2,600 5.52 5.52 5.44 0 0 0
15/06/2022
5.44
 49,400 5.44 5.44 5.30 0 0 0
14/06/2022
5.52
 16,600 5.44 5.52 5.37 0 0 0
13/06/2022
5.44
 48,000 5.52 5.52 5.37 0 300 0.0
10/06/2022
5.52
 25,700 5.52 5.59 5.44 0 0 0
09/06/2022
5.44
 20,500 5.52 5.52 5.44 0 0 0
08/06/2022
5.59
 52,100 5.52 5.59 5.44 300 0 0.0
07/06/2022
5.52
 6,500 5.44 5.52 5.37 0 0 0
06/06/2022
5.52
 52,002 5.59 5.59 5.30 0 0 0

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