CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.20
-0.10
(-1.89%)
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
(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)
05/09/2019
8.22
 2,000 8.22 8.22 8.22 0 0 0
04/09/2019
8.22
 2,100 8.16 8.22 8.16 0 0 0
03/09/2019
8.16
 2,000 8.16 8.16 8.16 0 0 0
30/08/2019
8.16
 5,400 8.16 8.16 8.16 0 0 0
29/08/2019
8.16
 1,000 8.16 8.16 8.16 0 0 0
28/08/2019
8.16
 14,400 8.16 8.22 8.16 0 0 0
27/08/2019
8.16
 11,700 8.75 8.75 8.16 0 0 0
26/08/2019
8.75
 2,100 8.09 8.75 8.09 0 0 0
23/08/2019
8.09
 2,000 8.03 8.09 8.09 0 0 0
22/08/2019
8.03
 400 8.03 8.03 8.03 0 400 -0.0
21/08/2019
8.03
 49,100 8.22 8.22 8.03 0 45,100 -0.6
20/08/2019
8.22
 15,000 8.22 8.22 8.22 0 14,000 -0.2
19/08/2019
8.22
 1,000 8.22 8.22 8.22 0 0 0
16/08/2019
8.22
 1,100 8.29 8.29 8.22 0 0 0
15/08/2019
8.29
 6,300 8.49 8.49 8.29 0 0 0
14/08/2019
8.49
 0 8.49 8.49 8.49 0 0 0
13/08/2019
8.49
 3,100 8.35 8.49 8.29 0 0 0
12/08/2019
8.35
 11,000 8.35 8.35 8.35 0 0 0
09/08/2019
8.35
 146,000 8.35 8.35 8.35 0 0 0
08/08/2019
8.35
 23,100 8.35 8.35 8.35 0 0 0
07/08/2019
8.35
 3,000 8.49 8.49 8.35 0 0 0
06/08/2019
8.49
 16,900 8.49 8.49 8.49 0 0 0
05/08/2019
8.49
 1,700 8.49 8.49 8.49 0 0 0
02/08/2019
8.49
 0 8.49 8.49 8.49 0 0 0
01/08/2019
8.49
 2,200 8.49 8.49 8.49 0 0 0
31/07/2019
8.49
 3,215 8.35 8.49 8.35 0 0 0
30/07/2019
8.35
 4,400 8.35 8.35 8.35 0 0 0
29/07/2019
8.35
 1,900 8.68 8.68 8.35 0 0 0
26/07/2019
8.68
 2,700 8.49 8.68 8.29 0 0 0
25/07/2019
8.49
 3,500 8.75 8.75 8.29 0 0 0
24/07/2019
8.75
 1,600 8.49 8.75 8.29 0 0 0
23/07/2019
8.49
 3,200 8.29 8.49 8.29 0 0 0
22/07/2019
8.29
 4,100 8.22 8.29 8.22 0 0 0
19/07/2019
8.22
 1,400 8.22 8.22 8.22 0 0 0
18/07/2019
8.22
 1,800 8.22 8.22 8.22 0 0 0
17/07/2019
8.22
 11,700 8.22 8.22 8.22 0 0 0
16/07/2019
8.22
 12,100 8.22 8.22 8.22 0 0 0
15/07/2019
8.22
 2,600 8.22 8.22 8.22 0 0 0
12/07/2019
8.22
 4,100 8.42 8.42 8.22 0 0 0
11/07/2019
8.42
 2,200 8.16 8.42 8.16 0 0 0
10/07/2019
8.16
 4,100 8.16 8.16 8.16 0 0 0
09/07/2019
8.16
 3,800 8.22 8.22 8.09 0 0 0
08/07/2019
8.22
 2,200 8.09 8.22 8.09 0 0 0
05/07/2019
8.09
 1,000 8.55 8.55 8.09 0 0 0
04/07/2019
8.55
 3,100 8.09 8.55 8.09 0 0 0
03/07/2019
8.09
 9,000 8.09 8.22 8.09 0 7,900 -0.1
02/07/2019
8.09
 12,900 8.09 8.09 8.09 0 10,800 -0.1
01/07/2019
8.09
 19,200 8.62 8.62 8.09 0 15,100 -0.2
28/06/2019
8.62
 4,735 8.75 8.75 8.03 300 0 0.0
27/06/2019
8.75
 9,300 8.03 8.75 7.96 100 0 0.0
26/06/2019
8.03
 8,800 7.96 8.03 7.96 0 0 0
25/06/2019
7.96
 2,300 8.03 8.03 7.96 0 0 0
24/06/2019
8.03
 5,100 8.03 8.03 7.90 0 0 0
21/06/2019
8.03
 4,200 7.96 8.03 7.96 0 0 0
20/06/2019
7.96
 2,900 8.09 8.09 7.96 0 0 0
19/06/2019
8.09
 6,600 8.09 8.29 7.83 0 0 0
18/06/2019
8.09
 2,600 8.09 8.09 7.96 0 0 0
17/06/2019
8.09
 2,300 8.09 8.09 7.96 0 0 0
14/06/2019
8.09
 2,700 8.09 8.09 7.83 0 0 0
13/06/2019
8.09
 3,200 8.09 8.09 7.96 0 0 0
12/06/2019
8.09
 4,400 8.09 8.09 7.96 0 0 0
11/06/2019
8.09
 4,800 8.09 8.16 8.09 0 0 0
10/06/2019
8.09
 5,200 8.09 8.09 7.96 0 0 0
07/06/2019
8.09
 4,600 8.03 8.16 7.90 0 0 0
06/06/2019
8.03
 5,600 8.03 8.03 7.90 0 0 0
05/06/2019
8.03
 5,500 8.29 8.29 7.83 0 0 0
04/06/2019
8.29
 6,800 8.29 8.29 8.16 0 0 0
03/06/2019
8.29
 3,300 8.22 8.29 8.16 100 0 0.0
31/05/2019
8.22
 3,700 8.16 8.29 8.16 0 0 0
30/05/2019
8.16
 6,400 8.29 8.29 7.90 0 0 0
29/05/2019
8.29
 5,000 8.35 8.35 8.16 0 0 0
28/05/2019
8.35
 5,200 8.35 8.35 8.22 100 0 0.0
27/05/2019
8.35
 7,100 8.29 8.81 8.29 0 0 0
24/05/2019
8.29
 6,610 8.29 8.29 8.09 0 0 0
23/05/2019
8.29
 5,300 8.29 8.29 8.09 0 0 0
22/05/2019
8.29
 8,100 8.35 8.35 8.16 0 0 0
21/05/2019
8.35
 5,200 8.42 8.42 8.16 0 100 -0.0
20/05/2019
8.42
 8,500 8.03 8.42 8.03 0 100 -0.0
17/05/2019
8.03
 6,100 7.90 8.16 7.96 100 0 0.0
16/05/2019
7.90
 9,400 8.09 8.09 7.90 0 0 0
15/05/2019
8.09
 5,500 8.03 8.09 7.96 100 0 0.0
14/05/2019
8.03
 14,000 7.77 8.22 7.77 0 0 0
13/05/2019
7.77
 17,350 7.96 7.96 7.77 0 0 0
10/05/2019
7.96
 7,200 7.90 7.96 7.90 0 0 0
09/05/2019
7.90
 7,800 7.90 7.90 7.83 0 0 0
08/05/2019
7.90
 8,800 7.96 7.96 7.83 0 0 0
07/05/2019
7.96
 2,600 7.90 7.96 7.90 0 0 0
06/05/2019
7.90
 7,400 8.03 8.03 7.83 0 0 0
03/05/2019
8.03
 8,200 8.03 8.03 7.90 0 0 0
02/05/2019
8.03
 7,400 8.03 8.09 8.03 0 0 0
26/04/2019
8.03
 8,100 8.03 8.03 7.90 0 0 0
25/04/2019
8.03
 7,700 8.03 8.03 7.83 0 0 0
24/04/2019
8.03
 8,320 8.22 8.22 8.03 20 0 0.0
23/04/2019
8.22
 7,500 8.16 8.22 8.16 0 0 0
22/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2019
8.16
 7,900 8.16 8.22 8.09 0 0 0
19/04/2019
8.16
 10,607 8.16 8.34 8.04 0 0 0
18/04/2019
8.16
 9,100 8.04 8.16 7.92 0 0 0
17/04/2019
8.04
 8,000 8.04 8.10 8.04 0 0 0
16/04/2019
8.04
 9,100 8.10 8.16 8.04 500 0 0.0
12/04/2019
8.10
 8,700 7.98 8.28 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |