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)
03/06/2022
5.59
 12,300 5.73 5.73 5.44 0 0 0
02/06/2022
5.73
 12,000 5.81 5.81 5.66 0 0 0
01/06/2022
5.81
 26,510 5.81 5.81 5.66 0 0 0
31/05/2022
5.73
 61,710 5.66 5.88 5.66 0 0 0
30/05/2022
5.66
 17,200 5.59 5.66 5.59 0 0 0
27/05/2022
5.59
 9,300 5.52 5.66 5.52 0 0 0
26/05/2022
5.59
 19,600 5.52 5.66 5.44 0 0 0
25/05/2022
5.52
 16,600 5.44 5.52 5.44 0 0 0
24/05/2022
5.44
 8,000 5.44 5.52 5.37 0 0 0
23/05/2022
5.44
 12,000 5.52 5.52 5.30 0 0 0
20/05/2022
5.52
 26,300 5.52 5.52 5.44 0 0 0
19/05/2022
5.44
 6,400 5.37 5.44 5.37 0 0 0
18/05/2022
5.44
 29,600 5.52 5.52 5.37 0 0 0
17/05/2022
5.44
 76,800 5.23 5.52 5.23 0 0 0
16/05/2022
5.23
 31,800 5.15 5.44 5.15 300 0 0.0
13/05/2022
5.15
 34,600 5.44 5.44 5.15 0 0 0
12/05/2022
5.37
 48,400 5.37 5.52 5.30 0 0 0
11/05/2022
5.52
 13,400 5.66 5.73 5.52 0 0 0
10/05/2022
5.66
 28,300 5.30 5.66 5.30 8,000 0 0.1
09/05/2022
5.30
 129,300 5.73 5.73 5.23 100 100 0
06/05/2022
5.81
 17,200 5.88 5.88 5.66 0 0 0
05/05/2022
5.81
 22,000 6.02 6.02 5.81 0 0 0
04/05/2022
5.95
 55,300 6.31 6.31 5.88 0 0 0
29/04/2022
6.17
 58,500 6.17 6.24 6.02 0 100 0.0
28/04/2022
6.17
 84,000 5.81 6.17 5.81 36,600 0 0.3
27/04/2022
5.81
 36,200 5.66 5.81 5.66 16,500 0 0.1
26/04/2022
5.66
 51,900 5.44 5.66 5.37 24,900 17,500 0.1
25/04/2022
5.44
 68,800 5.73 5.81 5.37 0 300 0.0
22/04/2022
5.73
 45,600 5.44 5.95 5.44 100 900 0.0
21/04/2022
5.52
 60,400 5.88 5.88 5.30 100 0 0.0
20/04/2022
5.88
 37,900 5.95 5.95 5.66 200 0 0.0
19/04/2022
6.02
 47,500 6.39 6.39 6.02 0 0 0
14/04/2022
6.68
 27,600 6.82 6.82 6.60 500 0 0.0
13/04/2022
6.82
 23,500 6.90 6.90 6.68 0 1,700 0.0
12/04/2022
6.90
 36,800 7.11 7.11 6.68 300 700 0.0
08/04/2022
7.11
 19,400 7.04 7.19 7.04 700 0 0.0
07/04/2022
7.19
 42,200 7.26 7.26 7.04 0 0 0
06/04/2022
7.19
 65,400 7.26 7.26 7.04 0 0 0
05/04/2022
7.26
 73,900 7.26 7.33 7.11 0 0 0
04/04/2022
7.33
 13,000 7.33 7.33 7.26 0 0 0
01/04/2022
7.33
 15,000 7.11 7.33 7.11 0 0 0
31/03/2022
7.26
 67,600 7.26 7.33 7.11 200 0 0.0
30/03/2022
7.19
 154,600 7.40 7.48 7.11 600 0 0.0
29/03/2022
7.48
 29,300 7.40 7.55 7.33 0 0 0
28/03/2022
7.40
 107,700 7.62 7.69 7.33 400 0 0.0
25/03/2022
7.69
 59,100 7.62 7.69 7.55 0 0 0
24/03/2022
7.69
 71,600 7.55 7.69 7.55 0 0 0
23/03/2022
7.62
 60,300 7.55 7.62 7.48 500 0 0.0
22/03/2022
7.55
 65,200 7.62 7.77 7.55 0 0 0
21/03/2022
7.62
 231,100 7.55 7.69 7.40 0 0 0
18/03/2022
7.62
 36,100 7.69 7.84 7.55 0 0 0
17/03/2022
7.69
 126,500 8.42 8.71 7.62 1,700 0 0.0
16/03/2022
7.98
 441,925 7.19 7.98 7.11 0 0 0
15/03/2022
7.26
 62,400 7.04 7.26 7.04 0 0 0
14/03/2022
7.11
 66,000 7.11 7.11 6.97 0 0 0
11/03/2022
7.11
 44,540 7.11 7.19 6.90 0 0 0
10/03/2022
7.19
 41,700 7.19 7.26 7.11 0 0 0
09/03/2022
7.11
 42,910 7.11 7.11 6.97 100 0 0.0
08/03/2022
7.11
 33,200 7.11 7.26 7.11 0 0 0
07/03/2022
7.26
 62,500 7.26 7.26 7.04 0 800 0.0
04/03/2022
7.26
 64,100 7.19 7.26 7.11 0 500 0.0
03/03/2022
7.19
 63,600 7.04 7.19 7.04 0 0 0
02/03/2022
7.04
 72,500 6.97 7.04 6.90 300 0 0.0
01/03/2022
7.04
 44,600 7.04 7.04 6.97 0 0 0
28/02/2022
6.97
 14,700 7.19 7.19 6.90 400 0 0.0
25/02/2022
7.19
 84,800 6.90 7.40 6.90 600 0 0.0
24/02/2022
6.90
 58,950 7.11 7.26 6.82 0 1,000 0.0
23/02/2022
7.26
 68,000 7.19 7.33 7.19 600 0 0.0
22/02/2022
7.19
 58,400 7.40 7.48 7.19 0 2,000 0.0
21/02/2022
7.55
 113,219 7.19 7.62 7.19 0 300 0.0
18/02/2022
7.19
 78,300 7.04 7.26 6.97 0 0 0
17/02/2022
7.04
 58,300 7.11 7.11 6.97 0 0 0
16/02/2022
7.04
 81,700 6.90 7.11 6.82 0 100 0.0
15/02/2022
6.90
 30,100 6.82 6.90 6.75 500 0 0.0
14/02/2022
6.82
 63,300 6.90 6.90 6.75 0 0 0
11/02/2022
6.90
 56,000 6.82 6.97 6.75 0 0 0
10/02/2022
6.90
 32,800 7.04 7.04 6.82 0 0 0
09/02/2022
7.04
 95,300 6.75 7.04 6.75 1,000 200 0.0
08/02/2022
6.82
 56,400 6.75 6.97 6.75 5,000 0 0.0
07/02/2022
6.75
 46,700 6.53 6.75 6.53 500 3,100 0.0
28/01/2022
6.53
 75,600 6.53 6.53 6.31 100 0 0.0
27/01/2022
6.53
 25,800 6.68 6.68 6.53 0 0 0
26/01/2022
6.68
 28,000 6.75 6.75 6.53 0 0 0
25/01/2022
6.75
 40,500 6.68 6.75 6.46 500 0 0.0
24/01/2022
6.75
 62,900 6.60 6.97 6.60 800 0 0.0
21/01/2022
7.19
 108,300 7.40 7.40 6.90 0 0 0
20/01/2022
7.40
 167,200 6.75 7.40 6.75 0 0 0
19/01/2022
6.75
 92,300 6.53 6.90 6.46 300 0 0.0
18/01/2022
6.53
 226,300 7.26 7.26 6.53 1,300 0 0.0
17/01/2022
7.26
 99,700 7.84 7.84 7.26 1,800 0 0.0
14/01/2022
7.84
 152,100 7.98 7.98 7.40 300 0 0.0
13/01/2022
7.98
 152,100 8.71 8.71 7.91 0 3,000 0.0
12/01/2022
8.71
 164,400 8.71 9.00 8.42 900 0 0.0
11/01/2022
9.07
 408,700 9.22 9.44 8.42 0 0 0
10/01/2022
9.00
 264,100 8.27 9.00 8.27 0 0 0
07/01/2022
8.20
 207,200 7.98 8.20 7.98 0 0 0
06/01/2022
7.98
 140,000 7.98 8.06 7.84 0 3,000 0.0
05/01/2022
7.84
 145,600 7.91 7.91 7.69 2,000 0 0.0
04/01/2022
7.91
 58,400 7.69 8.13 7.69 0 1,400 0.0
31/12/2021
7.91
 79,300 7.98 7.98 7.84 0 400 0.0

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