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)
18/03/2021
6.73
 47,500 6.99 6.99 5.99 200 0 0.0
17/03/2021
6.39
 109,614 5.93 6.39 5.93 0 0 0
16/03/2021
5.86
 126,700 5.66 5.93 5.53 0 0 0
15/03/2021
5.59
 33,700 5.66 5.73 5.53 2,500 0 0.0
12/03/2021
5.59
 36,800 5.73 5.73 5.46 0 0 0
11/03/2021
5.79
 19,200 5.73 5.86 5.59 0 0 0
10/03/2021
5.73
 66,100 5.73 5.73 5.46 0 0 0
09/03/2021
5.73
 38,900 5.66 5.73 5.46 0 0 0
08/03/2021
5.66
 26,700 5.59 5.73 5.59 0 0 0
05/03/2021
5.59
 14,900 5.33 5.59 5.33 0 0 0
04/03/2021
5.39
 2,100 5.33 5.39 5.33 0 0 0
03/03/2021
5.33
 15,500 5.26 5.33 5.19 0 0 0
02/03/2021
5.26
 12,000 5.26 5.33 5.19 0 0 0
01/03/2021
5.39
 18,500 5.26 5.46 5.19 0 0 0
26/02/2021
5.19
 1,600 5.19 5.19 5.19 0 0 0
25/02/2021
5.26
 21,200 5.26 5.26 5.19 0 0 0
24/02/2021
5.26
 25,500 5.33 5.39 5.26 0 0 0
23/02/2021
5.26
 21,500 5.33 5.33 5.19 0 0 0
22/02/2021
5.39
 17,200 5.46 5.46 5.39 0 0 0
19/02/2021
5.46
 8,800 5.53 5.53 5.26 0 0 0
18/02/2021
5.53
 3,714 5.53 5.53 5.13 0 0 0
17/02/2021
5.46
 7,700 5.46 5.53 5.06 0 0 0
09/02/2021
5.33
 1,700 5.33 5.33 5.06 0 0 0
08/02/2021
5.33
 4,700 5.26 5.39 5.26 0 0 0
05/02/2021
5.26
 24,500 5.26 5.39 5.26 0 0 0
04/02/2021
5.26
 7,700 5.39 5.39 5.26 0 0 0
03/02/2021
5.46
 4,430 4.66 5.46 4.66 0 0 0
02/02/2021
4.99
 17,000 5.13 5.33 4.79 0 0 0
01/02/2021
5.33
 49,700 5.46 5.46 5.26 0 0 0
29/01/2021
5.79
 30,000 5.53 5.93 5.46 0 0 0
28/01/2021
5.66
 16,700 5.99 5.99 5.39 0 0 0
27/01/2021
5.99
 99,600 5.99 6.19 5.93 0 0 0
26/01/2021
5.99
 116,600 5.66 6.06 5.53 0 0 0
25/01/2021
5.53
 46,400 5.53 5.59 5.33 0 0 0
22/01/2021
5.46
 38,200 5.93 5.93 5.33 0 0 0
21/01/2021
5.79
 12,200 5.79 5.79 5.66 0 0 0
20/01/2021
5.79
 14,400 5.73 5.79 5.59 0 0 0
19/01/2021
5.86
 44,100 6.06 6.19 5.53 0 0 0
18/01/2021
6.13
 37,800 5.59 6.19 5.59 0 0 0
15/01/2021
5.86
 8,500 5.86 5.99 5.66 0 0 0
14/01/2021
5.86
 40,500 5.39 5.86 5.33 0 0 0
13/01/2021
5.39
 30,400 5.39 5.53 5.33 0 0 0
12/01/2021
5.33
 12,100 5.73 5.73 5.33 0 0 0
11/01/2021
5.39
 9,900 5.53 5.66 5.33 0 0 0
08/01/2021
5.33
 14,700 5.39 5.39 5.33 0 0 0
07/01/2021
5.39
 1,200 5.46 5.53 5.39 0 0 0
06/01/2021
5.33
 3,000 5.33 5.33 5.33 0 0 0
05/01/2021
5.33
 4,200 5.39 5.39 5.33 0 0 0
04/01/2021
5.33
 10,500 5.46 5.46 5.33 0 0 0
31/12/2020
5.39
 300 5.59 5.59 5.39 0 0 0
30/12/2020
5.46
 110 5.46 5.46 5.46 0 0 0
29/12/2020
5.39
 8,900 5.39 5.39 5.39 0 0 0
28/12/2020
5.39
 16,100 5.59 5.59 5.39 0 0 0
25/12/2020
5.46
 9,000 5.46 5.46 5.46 0 0 0
24/12/2020
5.46
 10,700 5.53 5.53 5.46 0 0 0
23/12/2020
5.59
 10,845 5.59 5.59 5.53 0 0 0
22/12/2020
5.66
 6,500 5.66 5.66 5.53 0 0 0
21/12/2020
5.66
 6,400 5.66 5.66 5.66 0 0 0
18/12/2020
5.66
 800 5.66 5.66 5.66 0 0 0
17/12/2020
5.66
 7,700 5.66 5.66 5.66 0 0 0
16/12/2020
5.66
 17,300 5.66 5.73 5.66 0 0 0
15/12/2020
5.66
 11,000 5.73 5.73 5.66 0 0 0
14/12/2020
5.66
 900 5.66 5.66 5.66 0 0 0
11/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
10/12/2020
5.66
 9,700 5.73 5.73 5.66 0 0 0
09/12/2020
5.93
 100 5.93 5.93 5.93 0 0 0
08/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
07/12/2020
5.66
 500 5.66 5.66 5.66 0 0 0
04/12/2020
6.13
 100 6.13 6.13 6.13 0 0 0
03/12/2020
5.73
 0 5.73 5.73 5.73 0 0 0
02/12/2020
5.73
 1,110 5.66 5.73 5.66 0 0 0
01/12/2020
5.93
 0 5.93 5.93 5.93 0 0 0
30/11/2020
5.93
 5,100 5.79 5.93 5.79 0 0 0
27/11/2020
5.93
 0 5.93 5.93 5.93 0 0 0
26/11/2020
5.93
 200 6.13 6.13 5.93 0 0 0
25/11/2020
5.99
 400 5.73 5.99 5.73 0 0 0
24/11/2020
5.86
 300 5.86 5.86 5.86 0 0 0
23/11/2020
5.86
 0 5.86 5.86 5.86 0 0 0
20/11/2020
5.86
 0 5.86 5.86 5.86 0 0 0
19/11/2020
5.86
 0 5.86 5.86 5.86 0 0 0
18/11/2020
5.86
 300 6.46 6.46 5.86 0 0 0
17/11/2020
5.99
 0 5.99 5.99 5.99 0 0 0
16/11/2020
5.99
 15,500 6.66 6.66 5.73 0 0 0
13/11/2020
6.13
 5,200 5.73 6.26 5.66 0 0 0
12/11/2020
5.73
 2,100 5.73 5.73 5.73 0 0 0
11/11/2020
5.99
 0 5.99 5.99 5.99 0 0 0
10/11/2020
5.99
 0 5.99 5.99 5.99 0 0 0
09/11/2020
5.99
 1,000 5.99 5.99 5.99 0 0 0
06/11/2020
6.19
 0 6.19 6.19 6.19 0 0 0
05/11/2020
6.19
 25 6.19 6.19 6.19 0 25 0.0
04/11/2020
6.19
 0 6.19 6.19 6.19 0 0 0
03/11/2020
6.19
 100 6.19 6.19 6.19 0 0 0
02/11/2020
6.13
 0 6.13 6.13 6.13 0 0 0
30/10/2020
6.13
 700 6.13 6.13 6.13 0 0 0
29/10/2020
5.93
 6,600 6.66 6.66 5.93 0 0 0
28/10/2020
6.46
 0 6.46 6.46 6.46 0 0 0
27/10/2020
6.46
 0 6.46 6.46 6.46 0 0 0
26/10/2020
6.46
 0 6.46 6.46 6.46 0 0 0
23/10/2020
6.46
 3,100 6.59 6.59 6.13 0 0 0
22/10/2020
6.26
 1,210 6.19 6.26 6.19 0 0 0

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