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)
21/10/2020
6.26
 300 6.53 6.53 6.26 0 0 0
20/10/2020
6.06
 0 6.06 6.06 6.06 0 0 0
19/10/2020
6.06
 14,000 6.06 6.33 5.99 0 0 0
16/10/2020
6.33
 600 6.26 6.33 6.26 0 0 0
15/10/2020
6.33
 200 6.46 6.46 6.33 0 0 0
14/10/2020
6.33
 10,600 6.33 6.33 6.13 0 0 0
13/10/2020
6.33
 10,500 6.26 6.33 6.13 0 0 0
12/10/2020
6.33
 600 6.59 6.59 6.33 0 0 0
09/10/2020
6.19
 13,900 6.66 6.66 6.19 0 0 0
08/10/2020
6.66
 100 6.66 6.66 6.66 0 0 0
07/10/2020
6.46
 9,300 6.46 6.66 6.26 0 0 0
06/10/2020
6.79
 5,800 6.46 6.79 6.39 0 0 0
05/10/2020
6.73
 9,000 6.73 6.86 6.59 0 0 0
02/10/2020
6.86
 5 6.86 6.86 6.86 0 0 0
01/10/2020
6.86
 2,000 6.86 6.86 6.86 0 0 0
30/09/2020
6.86
 0 6.86 6.86 6.86 0 0 0
29/09/2020
6.86
 500 6.86 6.86 6.86 0 0 0
28/09/2020
7.06
 100 7.06 7.06 7.06 0 0 0
25/09/2020
6.93
 7,410 7.06 7.06 6.66 0 0 0
24/09/2020
6.86
 3,000 6.86 6.86 6.86 0 0 0
23/09/2020
6.93
 0 6.93 6.93 6.93 0 0 0
22/09/2020
6.93
 4,100 6.93 6.93 6.86 0 0 0
21/09/2020
6.93
 4,000 6.93 6.93 6.93 0 0 0
18/09/2020
6.93
 1,200 6.93 6.93 6.93 0 0 0
17/09/2020
6.93
 15,000 6.93 6.93 6.86 0 0 0
16/09/2020
6.93
 24,400 6.93 6.99 6.93 0 2,300 0.0
15/09/2020
7.13
 12,001 7.13 7.13 7.13 0 0 0
14/09/2020
7.13
 4,000 7.13 7.13 7.13 0 4,000 0.0
11/09/2020
7.13
 12,000 7.13 7.13 7.13 0 0 0
10/09/2020
7.13
 12,075 7.13 7.13 7.13 0 0 0
09/09/2020
7.06
 2,000 7.06 7.06 7.06 0 0 0
08/09/2020
7.13
 12,000 7.13 7.13 7.13 0 0 0
07/09/2020
7.06
 7,000 7.06 7.06 7.06 0 0 0
04/09/2020
6.93
 0 6.93 6.93 6.93 0 0 0
03/09/2020
6.93
 0 6.93 6.93 6.93 0 0 0
01/09/2020
6.93
 0 6.93 6.93 6.93 0 0 0
31/08/2020
6.93
 5,700 6.99 6.99 6.93 0 0 0
28/08/2020
7.06
 100 7.06 7.06 7.06 0 0 0
27/08/2020
7.33
 1,000 7.33 7.33 7.33 0 0 0
26/08/2020
7.99
 1,000 7.99 7.99 7.99 0 0 0
25/08/2020
8.66
 13,100 8.66 8.66 8.66 0 0 0
24/08/2020
8.72
 6,400 8.72 8.72 8.66 0 0 0
21/08/2020
8.26
 36,300 8.66 8.72 8.26 0 0 0
20/08/2020
8.72
 0 8.72 8.72 8.72 0 0 0
19/08/2020
8.72
 17,400 8.72 8.79 8.72 0 0 0
18/08/2020
8.72
 17,200 8.72 8.72 8.72 0 0 0
17/08/2020
8.79
 28,500 8.79 8.79 8.72 0 0 0
14/08/2020
8.79
 24,000 8.79 8.79 8.79 0 0 0
13/08/2020
8.79
 14,900 8.79 8.79 8.79 0 0 0
12/08/2020
8.72
 31,400 8.72 8.86 8.72 0 200 0.0
11/08/2020
8.59
 0 8.59 8.59 8.59 0 0 0
10/08/2020
8.59
 100 8.59 8.59 8.59 0 0 0
07/08/2020
8.86
 0 8.86 8.86 8.86 0 0 0
06/08/2020
8.86
 0 8.86 8.86 8.86 0 0 0
05/08/2020
8.86
 21,100 8.66 8.86 8.59 0 1,300 0.0
04/08/2020
8.79
 5,000 8.79 8.79 8.79 0 0 0
03/08/2020
8.79
 10,100 7.99 8.79 7.99 0 0 0
31/07/2020
8.06
 11,100 7.92 8.06 7.92 0 0 0
30/07/2020
7.66
 24,200 7.19 7.66 7.19 0 0 0
29/07/2020
6.99
 23,600 6.66 7.26 6.66 0 0 0
28/07/2020
6.66
 15,000 6.66 6.66 6.66 0 0 0
27/07/2020
6.66
 15,100 6.33 6.66 6.33 0 0 0
24/07/2020
6.93
 0 6.93 6.93 6.93 0 0 0
23/07/2020
6.93
 180,000 7.26 7.26 6.93 0 0 0
22/07/2020
7.26
 13,000 6.79 7.26 6.73 0 0 0
21/07/2020
6.79
 33,000 6.99 6.99 6.79 0 0 0
20/07/2020
6.99
 3,800 7.46 7.46 6.99 0 0 0
17/07/2020
7.46
 11,000 7.92 7.92 7.33 0 0 0
16/07/2020
7.92
 11,700 7.59 7.92 7.53 0 0 0
15/07/2020
7.59
 12,600 7.72 7.72 7.33 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
14/07/2020
7.72
 2,700 7.79 7.79 7.72 0 0 0
13/07/2020
7.79
 30,200 7.79 7.85 7.73 0 0 0
10/07/2020
7.79
 29,700 7.73 7.79 7.55 0 0 0
09/07/2020
7.79
 3,100 7.85 7.85 7.79 0 0 0
08/07/2020
7.85
 13,900 7.91 7.91 7.85 0 0 0
07/07/2020
7.85
 11,900 7.97 7.97 7.85 0 0 0
06/07/2020
7.91
 2,000 7.91 7.91 7.91 0 0 0
03/07/2020
7.91
 14,000 7.91 7.91 7.91 0 0 0
02/07/2020
7.91
 16,800 7.91 7.97 7.91 0 0 0
01/07/2020
7.91
 11,400 7.91 7.91 7.91 0 0 0
30/06/2020
7.91
 9,900 7.91 7.91 7.91 0 0 0
29/06/2020
7.91
 21,900 7.91 7.91 7.91 0 0 0
26/06/2020
7.91
 28,300 7.91 7.97 7.91 0 0 0
25/06/2020
7.91
 20,600 7.97 7.97 7.91 0 0 0
24/06/2020
7.97
 14,100 7.91 7.97 7.91 0 100 0.0
23/06/2020
7.91
 4,900 7.97 7.97 7.91 0 0 0
22/06/2020
7.97
 21,000 7.97 8.03 7.97 0 4,000 -0.1
19/06/2020
7.97
 2,900 7.97 7.97 7.97 0 0 0
18/06/2020
7.97
 4,000 7.97 7.97 7.97 0 0 0
17/06/2020
7.97
 5,000 7.97 7.97 7.97 0 0 0
16/06/2020
7.97
 4,000 7.97 7.97 7.97 0 0 0
15/06/2020
7.97
 9,500 7.97 8.03 7.97 0 2,500 0.0
12/06/2020
7.97
 6,000 7.97 7.97 7.91 0 0 0
11/06/2020
7.97
 8,300 7.97 7.97 7.97 0 5,200 -0.1
10/06/2020
7.97
 7,000 7.97 7.97 7.97 0 0 0
09/06/2020
8.03
 27,800 7.97 8.03 7.97 0 25,000 -0.3
08/06/2020
8.03
 19,200 7.97 8.09 7.97 0 13,125 -0.2
05/06/2020
8.03
 11,300 7.97 8.03 7.97 0 9,300 -0.1
04/06/2020
8.03
 19,000 7.97 8.15 7.97 0 15,000 -0.2
03/06/2020
8.03
 8,000 7.97 8.03 7.97 0 0 0

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