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)
30/12/2021
7.98
 87,800 7.98 8.06 7.91 0 1,000 0.0
29/12/2021
8.06
 91,400 7.91 8.27 7.91 0 0 0
28/12/2021
8.06
 80,800 8.13 8.20 7.84 0 0 0
27/12/2021
8.06
 42,700 8.13 8.27 7.98 300 0 0.0
24/12/2021
8.13
 108,900 7.98 8.20 7.91 0 0 0
23/12/2021
7.84
 141,700 7.84 7.98 7.62 0 0 0
22/12/2021
7.84
 143,700 7.98 8.20 7.84 3,300 0 0.0
21/12/2021
8.06
 155,400 8.13 8.13 7.84 0 0 0
20/12/2021
8.13
 79,700 8.35 8.35 7.91 0 0 0
17/12/2021
8.20
 142,000 8.49 8.49 8.13 0 0 0
16/12/2021
8.42
 110,660 8.49 8.56 8.13 0 100 0.0
15/12/2021
8.49
 96,600 8.93 8.93 8.49 2,700 0 0.0
14/12/2021
8.85
 224,000 8.27 8.93 8.27 0 200 0.0
13/12/2021
8.20
 231,700 7.84 8.35 7.69 1,000 0 0.0
10/12/2021
7.77
 85,800 7.69 7.98 7.69 0 0 0
09/12/2021
7.62
 85,800 7.48 7.77 7.33 8,600 0 0.1
08/12/2021
7.48
 320,900 8.27 8.27 7.48 0 0 0
07/12/2021
8.27
 75,950 7.91 8.27 7.84 0 0 0
06/12/2021
7.84
 207,200 8.56 8.71 7.77 100 0 0.0
03/12/2021
8.56
 168,434 8.85 9.15 8.56 0 0 0
02/12/2021
8.78
 167,412 8.85 8.85 8.49 0 0 0
01/12/2021
8.85
 64,300 8.85 8.93 8.71 0 0 0
30/11/2021
8.85
 385,969 8.71 9.07 8.27 1,000 0 0.0
29/11/2021
8.71
 368,206 9.22 9.22 8.56 100 0 0.0
26/11/2021
9.51
 208,513 9.58 9.65 9.36 0 0 0
25/11/2021
9.58
 250,300 9.73 9.87 9.44 0 0 0
24/11/2021
9.73
 286,050 9.73 10.52 9.29 0 0 0
23/11/2021
9.73
 405,600 10.74 10.74 9.73 0 0 0
22/11/2021
10.74
 631,058 10.23 10.89 10.16 0 500 0.0
19/11/2021
9.94
 725,753 9.29 9.94 9.07 0 100 0.0
18/11/2021
9.07
 509,600 8.56 9.07 8.49 0 0 0
17/11/2021
8.64
 151,000 8.64 8.78 8.49 0 0 0
16/11/2021
8.64
 98,600 8.64 8.64 8.49 0 0 0
15/11/2021
8.64
 157,400 8.85 8.85 8.64 1,600 0 0.0
12/11/2021
8.85
 122,400 8.93 9.00 8.64 0 0 0
11/11/2021
8.93
 417,800 8.71 9.07 8.35 0 0 0
10/11/2021
8.64
 248,100 8.35 8.71 8.27 6,500 0 0.1
09/11/2021
8.35
 88,577 8.27 8.49 8.27 0 0 0
08/11/2021
8.27
 123,959 8.35 8.56 8.13 0 0 0
05/11/2021
8.56
 95,900 8.64 8.71 7.98 100 0 0.0
04/11/2021
8.56
 276,414 8.35 8.71 7.69 100 0 0.0
03/11/2021
8.35
 615,629 9.22 9.44 8.35 100 1,500 0.0
02/11/2021
9.22
 481,100 9.29 9.65 8.71 0 700 0.0
01/11/2021
8.78
 284,400 8.49 8.78 8.35 0 35,100 -0.4
29/10/2021
7.98
 450,072 7.26 7.98 7.26 0 47,033 -0.5
28/10/2021
7.26
 225,900 7.33 7.48 7.11 500 13,000 -0.1
27/10/2021
7.26
 139,340 7.26 7.48 7.11 1,100 100 0.0
26/10/2021
7.19
 280,839 7.55 7.55 7.04 1,800 200 0.0
25/10/2021
7.62
 45,860 7.55 7.62 7.33 0 0 0
22/10/2021
7.48
 254,111 7.26 7.69 7.26 0 0 0
21/10/2021
7.26
 605,059 6.60 7.26 6.60 0 0 0
20/10/2021
6.60
 155,425 6.46 6.68 6.39 0 0 0
19/10/2021
6.46
 143,114 6.39 6.46 6.31 0 0 0
18/10/2021
6.39
 72,600 6.46 6.53 6.39 0 0 0
15/10/2021
6.53
 126,831 6.53 6.60 6.39 0 0 0
14/10/2021
6.46
 123,700 6.53 6.68 6.46 200 0 0.0
13/10/2021
6.53
 167,230 6.46 6.60 6.39 0 0 0
12/10/2021
6.46
 196,970 6.68 6.68 6.39 0 0 0
11/10/2021
6.60
 114,507 6.75 6.82 6.53 0 0 0
08/10/2021
6.75
 283,604 6.39 6.75 6.39 0 0 0
07/10/2021
6.39
 48,223 6.46 6.46 6.39 0 0 0
06/10/2021
6.39
 105,129 6.17 6.39 6.17 0 0 0
05/10/2021
6.24
 80,500 6.53 6.53 6.24 0 0 0
04/10/2021
6.53
 155,984 6.24 6.68 6.24 0 0 0
01/10/2021
6.24
 123,700 6.10 6.39 6.02 0 0 0
30/09/2021
6.10
 64,700 6.17 6.17 6.02 0 0 0
29/09/2021
6.17
 23,400 6.10 6.17 6.10 0 0 0
28/09/2021
6.10
 33,100 6.10 6.17 6.02 0 0 0
27/09/2021
6.10
 159,500 6.39 6.46 6.10 100 0 0.0
24/09/2021
6.39
 41,507 6.53 6.53 6.39 0 0 0
23/09/2021
6.60
 120,503 6.75 7.04 6.60 0 0 0
22/09/2021
6.60
 291,700 6.24 6.68 6.17 200 0 0.0
21/09/2021
6.17
 39,500 6.17 6.24 6.10 300 0 0.0
20/09/2021
6.17
 42,000 6.24 6.24 6.17 0 0 0
17/09/2021
6.24
 17,400 6.24 6.24 6.17 0 0 0
16/09/2021
6.24
 70,900 6.24 6.31 6.17 0 0 0
15/09/2021
6.31
 25,800 6.24 6.39 6.17 0 1,100 0.0
14/09/2021
6.24
 28,120 6.10 6.24 6.10 0 0 0
13/09/2021
6.10
 9,225 6.10 6.10 5.95 0 0 0
10/09/2021
5.95
 1,200 6.02 6.02 5.95 0 0 0
09/09/2021
6.10
 7,400 6.10 6.10 5.95 1,000 0 0.0
08/09/2021
5.95
 3,500 6.02 6.02 5.95 1,000 0 0.0
07/09/2021
5.95
 13,600 6.24 6.24 5.95 0 0 0
06/09/2021
6.17
 28,210 6.02 6.17 6.02 0 0 0
01/09/2021
6.02
 6,400 6.10 6.10 5.88 0 0 0
31/08/2021
6.10
 5,520 6.10 6.10 6.02 0 0 0
30/08/2021
6.02
 53,100 5.88 6.02 5.88 0 0 0
27/08/2021
5.88
 3,500 5.81 5.88 5.81 0 0 0
26/08/2021
5.81
 100 5.81 5.81 5.81 0 0 0
25/08/2021
5.95
 3,000 5.81 5.95 5.81 0 0 0
24/08/2021
5.81
 10,900 5.81 5.88 5.73 0 0 0
23/08/2021
5.95
 3,800 5.88 5.95 5.81 0 0 0
20/08/2021
6.02
 14,800 6.02 6.02 5.95 0 0 0
19/08/2021
6.02
 4,700 5.95 6.02 5.95 0 0 0
18/08/2021
6.02
 2,310 5.95 6.02 5.95 0 0 0
17/08/2021
5.95
 21,720 5.95 5.95 5.81 0 0 0
16/08/2021
5.88
 3,100 5.88 5.95 5.88 0 0 0
13/08/2021
5.88
 17,500 5.88 5.95 5.81 0 0 0
12/08/2021
5.88
 28,454 5.81 5.88 5.73 100 100 0
11/08/2021
5.81
 9,610 5.73 5.81 5.73 0 0 0

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