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)
10/08/2021
5.81
 8,423 5.73 5.81 5.73 0 0 0
09/08/2021
5.73
 15,212 5.59 5.81 5.59 0 0 0
06/08/2021
5.73
 901 5.66 5.81 5.66 0 0 0
05/08/2021
5.73
 4,900 5.66 5.73 5.66 0 0 0
04/08/2021
5.73
 10,300 5.66 5.73 5.59 0 0 0
03/08/2021
5.73
 1,800 5.73 5.73 5.73 0 0 0
02/08/2021
5.81
 24,000 5.66 5.81 5.66 0 0 0
30/07/2021
5.73
 13,200 5.52 5.73 5.52 100 0 0.0
29/07/2021
5.59
 1,500 5.66 5.66 5.59 0 0 0
28/07/2021
5.66
 700 5.66 5.66 5.66 0 0 0
27/07/2021
5.59
 9,800 5.59 5.59 5.59 0 0 0
26/07/2021
5.66
 14,700 5.44 5.66 5.44 13,000 0 0.1
23/07/2021
5.52
 18,500 5.66 5.66 5.52 100 0 0.0
22/07/2021
5.59
 5,000 5.59 5.59 5.52 100 0 0.0
21/07/2021
5.66
 1,300 5.66 5.73 5.59 0 0 0
20/07/2021
5.81
 5,100 5.44 5.81 5.37 0 0 0
19/07/2021
5.44
 5,000 5.44 5.44 5.37 200 0 0.0
16/07/2021
5.66
 800 5.44 5.66 5.44 0 0 0
15/07/2021
5.73
 4,700 5.59 5.73 5.44 0 0 0
14/07/2021
5.66
 900 5.59 5.66 5.59 400 0 0.0
13/07/2021
5.59
 2,100 5.08 5.66 5.08 0 0 0
12/07/2021
5.44
 12,100 5.66 5.66 5.44 0 0 0
09/07/2021
5.73
 22,000 5.88 5.88 5.52 0 0 0
08/07/2021
5.73
 2,300 5.66 5.73 5.66 0 0 0
07/07/2021
5.66
 2,400 5.52 5.66 5.52 300 0 0.0
06/07/2021
5.81
 16,600 5.81 5.81 5.66 0 0 0
05/07/2021
5.81
 4,900 5.88 5.88 5.81 100 0 0.0
02/07/2021
5.88
 8,500 5.95 5.95 5.81 0 0 0
01/07/2021
5.88
 9,400 5.88 5.95 5.88 100 0 0.0
30/06/2021
5.95
 8,600 5.95 5.95 5.95 0 0 0
29/06/2021
5.95
 20,538 5.95 6.02 5.81 0 0 0
28/06/2021
5.95
 7,520 6.02 6.02 5.88 100 200 0.0
25/06/2021
6.02
 12,500 5.95 6.10 5.95 100 0 0.0
24/06/2021
5.95
 20,800 6.02 6.02 5.88 100 0 0.0
23/06/2021
5.95
 33,490 6.02 6.02 5.88 0 0 0
22/06/2021
6.02
 29,778 6.10 6.17 6.02 300 0 0.0
21/06/2021
6.10
 28,500 6.31 6.31 6.02 100 0 0.0
18/06/2021
6.31
 34,453 6.24 6.31 6.17 0 0 0
17/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
17/06/2021
6.39
 43,800 6.46 6.46 6.10 0 0 0
16/06/2021
6.46
 42,100 6.46 6.53 6.33 0 500 0.0
15/06/2021
6.46
 53,400 6.53 6.53 6.33 10,000 0 0.1
14/06/2021
6.46
 70,392 6.39 6.46 6.33 0 0 0
11/06/2021
6.33
 20,411 6.33 6.39 6.19 4,800 0 0.0
10/06/2021
6.26
 20,300 6.26 6.33 6.19 0 0 0
09/06/2021
6.19
 10,700 6.19 6.26 6.13 600 0 0.0
08/06/2021
6.19
 10,200 6.13 6.19 6.13 100 0 0.0
07/06/2021
6.06
 6,400 6.06 6.13 6.06 100 0 0.0
04/06/2021
6.06
 11,900 6.06 6.06 6.06 0 0 0
03/06/2021
6.06
 6,000 6.06 6.06 5.99 100 0 0.0
02/06/2021
6.06
 17,100 5.99 6.06 5.93 0 0 0
01/06/2021
6.06
 6,500 6.06 6.06 5.86 0 0 0
31/05/2021
6.06
 6,100 6.13 6.13 5.86 100 0 0.0
28/05/2021
6.13
 5,400 6.06 6.13 6.06 0 0 0
27/05/2021
6.06
 3,300 5.99 6.19 5.99 100 0 0.0
26/05/2021
6.26
 12,400 6.13 6.26 5.99 100 0 0.0
25/05/2021
6.26
 4,900 6.19 6.26 6.19 100 0 0.0
24/05/2021
6.26
 10,100 6.39 6.39 6.19 100 0 0.0
21/05/2021
6.19
 40,500 5.99 6.33 5.99 300 0 0.0
20/05/2021
5.93
 13,700 5.86 5.93 5.79 0 0 0
19/05/2021
5.93
 14,400 5.93 5.93 5.86 0 0 0
18/05/2021
5.93
 6,600 5.93 5.93 5.86 0 0 0
17/05/2021
5.99
 3,700 5.99 5.99 5.86 0 0 0
14/05/2021
5.93
 9,600 5.93 5.99 5.93 0 0 0
13/05/2021
5.99
 24,400 5.99 5.99 5.93 0 0 0
12/05/2021
6.06
 10,500 5.99 6.06 5.93 0 0 0
11/05/2021
6.06
 7,900 6.06 6.06 5.93 0 0 0
10/05/2021
6.06
 8,500 6.06 6.06 5.99 0 0 0
07/05/2021
6.06
 11,900 5.99 6.06 5.93 0 0 0
06/05/2021
6.06
 12,600 5.99 6.13 5.99 0 0 0
05/05/2021
6.33
 6,000 5.99 6.33 5.99 0 0 0
04/05/2021
5.86
 3,200 5.79 6.19 5.66 0 0 0
29/04/2021
5.99
 10,601 6.06 6.19 5.99 0 0 0
28/04/2021
6.19
 14,800 5.99 6.19 5.99 0 0 0
27/04/2021
6.06
 13,500 5.99 6.06 5.99 0 0 0
26/04/2021
6.06
 10,000 6.19 6.19 5.99 0 0 0
23/04/2021
6.19
 19,900 6.13 6.19 6.06 0 0 0
22/04/2021
6.13
 11,300 6.19 6.19 6.13 0 0 0
20/04/2021
6.33
 35,900 6.33 6.33 6.19 0 0 0
19/04/2021
6.26
 52,700 6.46 6.46 6.26 0 0 0
16/04/2021
6.39
 73,400 6.59 6.59 6.19 0 0 0
15/04/2021
6.59
 120,909 6.59 6.59 6.46 0 0 0
14/04/2021
6.66
 24,200 6.59 6.66 6.53 1,000 0 0.0
13/04/2021
6.66
 65,900 6.93 6.93 6.53 0 0 0
12/04/2021
6.73
 66,600 6.66 6.79 6.46 0 0 0
09/04/2021
6.73
 34,600 6.66 6.73 6.59 0 0 0
08/04/2021
6.73
 27,301 6.66 6.73 6.53 0 0 0
07/04/2021
6.66
 228,100 6.26 6.86 6.26 0 0 0
06/04/2021
6.33
 103,300 6.26 6.33 6.19 0 0 0
05/04/2021
6.33
 37,204 6.33 6.33 6.19 0 0 0
02/04/2021
6.26
 71,800 6.19 6.33 6.06 0 0 0
01/04/2021
6.13
 123,900 6.13 6.13 5.99 0 0 0
31/03/2021
6.26
 85,300 6.46 6.46 6.13 0 3,500 0.0
30/03/2021
6.26
 116,900 5.99 6.39 5.99 0 0 0
29/03/2021
5.93
 152,000 5.93 6.06 5.66 0 0 0
26/03/2021
5.86
 79,100 5.79 5.99 5.66 0 0 0
25/03/2021
5.79
 33,500 5.73 5.86 5.66 0 0 0
24/03/2021
5.86
 58,404 5.99 5.99 5.66 0 0 0
23/03/2021
5.99
 109,100 6.19 6.19 5.79 0 0 0
22/03/2021
5.99
 124,800 6.06 6.06 5.66 0 0 0
19/03/2021
6.06
 58,000 6.59 6.59 6.06 1,000 0 0.0

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