CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.70
-0.10
(-1.72%)
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)
02/06/2020
7.97
 2,000 7.97 7.97 7.97 0 0 0
01/06/2020
7.97
 5,100 7.91 7.97 7.91 0 0 0
29/05/2020
7.91
 4,200 7.91 7.91 7.91 0 0 0
28/05/2020
7.91
 4,100 7.79 7.91 7.79 0 0 0
27/05/2020
7.79
 7,700 7.73 7.79 7.73 0 0 0
26/05/2020
7.73
 3,100 7.73 7.73 7.73 0 0 0
25/05/2020
7.73
 10,202 7.55 7.73 7.55 0 0 0
22/05/2020
7.55
 9,700 7.31 7.55 7.31 0 0 0
21/05/2020
7.31
 8,500 7.25 7.31 7.25 0 0 0
20/05/2020
7.25
 5,000 7.25 7.25 7.25 0 0 0
19/05/2020
7.25
 8,600 7.25 7.25 7.13 0 0 0
18/05/2020
7.25
 9,000 7.01 7.25 7.01 0 0 0
15/05/2020
7.01
 9,000 6.83 7.01 6.64 0 0 0
14/05/2020
6.83
 4,000 6.58 6.83 6.58 0 0 0
13/05/2020
6.58
 3,000 6.58 6.58 6.58 0 0 0
12/05/2020
6.58
 7,000 6.64 6.64 6.58 0 0 0
11/05/2020
6.64
 2,100 6.52 6.64 6.52 0 0 0
08/05/2020
6.58
 2,000 6.52 6.58 6.52 0 0 0
07/05/2020
6.52
 2,000 6.52 6.52 6.52 0 0 0
06/05/2020
6.52
 2,000 6.52 6.52 6.52 0 0 0
05/05/2020
6.52
 2,000 6.52 6.52 6.52 0 0 0
04/05/2020
6.52
 1,600 6.52 6.52 6.52 0 0 0
29/04/2020
6.52
 1,500 6.52 6.52 6.52 0 0 0
28/04/2020
6.52
 3,000 6.52 6.52 6.52 0 0 0
27/04/2020
6.52
 3,600 6.40 6.52 6.40 0 0 0
24/04/2020
6.40
 3,700 6.40 6.40 6.40 0 0 0
23/04/2020
6.40
 6,700 6.40 6.40 6.40 0 0 0
22/04/2020
6.40
 5,100 6.34 6.40 6.34 0 0 0
21/04/2020
6.34
 4,300 6.34 6.34 6.22 0 0 0
20/04/2020
6.34
 6,500 6.34 6.40 6.34 0 0 0
17/04/2020
6.34
 5,500 6.64 6.64 6.34 0 0 0
16/04/2020
6.64
 4,700 6.64 6.64 6.64 0 0 0
15/04/2020
7.07
 14,190 6.64 7.07 6.64 0 90 0.0
14/04/2020
6.64
 14,800 6.52 6.64 6.52 0 8,300 -0.1
13/04/2020
6.64
 26,500 6.58 6.64 6.58 0 20,000 -0.2
10/04/2020
6.64
 17,500 6.58 6.64 6.58 0 12,000 -0.1
09/04/2020
6.64
 14,000 6.58 6.64 6.58 0 12,000 -0.1
08/04/2020
6.64
 12,000 6.64 6.64 6.64 0 10,000 -0.1
07/04/2020
6.64
 13,800 6.58 6.64 6.52 0 10,000 -0.1
06/04/2020
6.64
 23,000 6.58 6.64 6.58 0 20,000 -0.2
03/04/2020
6.64
 22,700 6.58 6.64 6.58 0 20,000 -0.2
01/04/2020
6.58
 6,300 6.52 6.58 6.52 0 0 0
31/03/2020
6.52
 19,900 6.58 6.58 6.52 0 0 0
30/03/2020
6.52
 6,300 6.58 6.58 6.52 0 0 0
27/03/2020
6.58
 5,000 6.58 6.64 6.58 0 1,000 0.0
26/03/2020
6.64
 12,000 6.52 6.64 6.52 0 10,000 -0.1
25/03/2020
6.64
 12,000 6.58 6.64 6.58 0 10,000 -0.1
24/03/2020
6.64
 37,000 6.46 6.70 6.46 0 20,000 -0.2
23/03/2020
6.46
 6,400 6.52 6.52 6.46 0 0 0
20/03/2020
6.52
 10,200 6.58 6.58 6.52 0 0 0
19/03/2020
6.64
 4,400 6.64 6.76 6.64 0 1,000 0.0
18/03/2020
6.83
 3,700 6.64 6.83 6.64 0 0 0
17/03/2020
6.83
 2,300 6.64 6.83 6.64 0 0 0
16/03/2020
6.83
 6,600 6.34 6.83 6.34 0 0 0
13/03/2020
6.46
 7,800 6.34 6.46 6.34 0 0 0
12/03/2020
6.34
 2,500 6.34 6.34 6.34 0 0 0
11/03/2020
6.22
 6,000 6.34 6.34 6.22 0 0 0
10/03/2020
6.04
 8,400 6.34 6.34 6.04 0 0 0
09/03/2020
6.40
 5,600 6.34 6.40 6.34 0 0 0
06/03/2020
6.64
 9,600 6.83 6.83 6.64 0 0 0
05/03/2020
6.83
 10,590 6.64 6.89 6.64 0 0 0
04/03/2020
6.83
 11,000 6.89 6.89 6.83 0 0 0
03/03/2020
6.89
 5,003 6.89 6.89 6.89 0 3 0.0
02/03/2020
6.89
 3,100 6.89 6.89 6.89 0 3,100 0.0
28/02/2020
6.89
 0 6.89 6.89 6.89 0 0 0
27/02/2020
6.89
 5,000 6.89 6.89 6.89 0 0 0
26/02/2020
6.95
 10,000 6.95 6.95 6.95 0 0 0
25/02/2020
6.95
 15,000 6.95 6.95 6.95 0 0 0
24/02/2020
6.95
 3,000 6.95 6.95 6.95 0 0 0
21/02/2020
6.95
 8,175 6.64 7.01 6.64 0 0 0
20/02/2020
7.01
 10,000 7.01 7.01 7.01 0 0 0
19/02/2020
7.07
 10,000 7.07 7.07 7.07 0 0 0
18/02/2020
7.13
 0 7.13 7.13 7.13 0 0 0
17/02/2020
7.13
 100 7.13 7.13 7.13 0 0 0
14/02/2020
7.13
 10,000 7.19 7.19 7.13 0 700 0.0
13/02/2020
7.25
 12,000 7.31 7.31 7.25 0 12,000 -0.1
12/02/2020
7.31
 12,000 7.43 7.43 7.31 0 11,900 -0.1
11/02/2020
7.43
 14,000 7.55 7.55 7.43 0 12,000 -0.1
10/02/2020
7.61
 20,000 7.61 7.61 7.61 0 20,000 -0.3
07/02/2020
7.73
 5,000 7.73 7.73 7.73 0 5,000 -0.1
06/02/2020
7.73
 7,000 7.73 7.73 7.73 0 7,000 -0.1
05/02/2020
7.73
 0 7.73 7.73 7.73 0 0 0
04/02/2020
7.73
 0 7.73 7.73 7.73 0 0 0
03/02/2020
7.73
 0 7.73 7.73 7.73 0 0 0
31/01/2020
7.73
 4,000 7.73 7.73 7.73 0 0 0
30/01/2020
7.85
 6,000 7.85 7.85 7.85 0 6,000 -0.1
22/01/2020
7.85
 5,100 7.85 7.85 7.85 0 0 0
21/01/2020
7.79
 0 7.79 7.79 7.79 0 0 0
20/01/2020
7.79
 2,000 7.79 7.79 7.79 0 0 0
17/01/2020
7.73
 10,000 7.73 7.73 7.73 0 0 0
16/01/2020
7.73
 11,000 7.67 7.73 7.67 0 0 0
15/01/2020
7.67
 10 7.67 7.67 7.67 0 0 0
14/01/2020
7.67
 0 7.67 7.67 7.67 0 0 0
13/01/2020
7.67
 8,000 7.67 7.67 7.67 0 0 0
10/01/2020
7.61
 10,000 7.61 7.61 7.61 0 0 0
09/01/2020
7.55
 3,000 7.55 7.55 7.55 0 0 0
08/01/2020
7.49
 0 7.49 7.49 7.49 0 0 0
07/01/2020
7.49
 5,600 7.49 7.49 7.49 0 0 0
06/01/2020
7.49
 0 7.49 7.49 7.49 0 0 0
03/01/2020
7.49
 18,000 7.49 7.49 7.49 0 0 0

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