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)
26/06/2018
7.82
 15,000 8.55 8.55 7.82 0 5,000 -0.1
25/06/2018
8.55
 9,600 8.50 8.61 8.16 100 0 0.0
22/06/2018
8.50
 11,100 8.72 8.72 8.16 0 0 0
21/06/2018
8.72
 12,300 9.12 9.12 8.33 0 0 0
20/06/2018
9.12
 11,200 8.44 9.12 8.22 100 0 0.0
19/06/2018
8.44
 20,300 8.16 8.44 8.05 300 0 0.0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.15 (Volume + 15%, Ratio=0.15)
18/06/2018
8.16
 15,800 7.68 8.16 8.05 0 0 0
15/06/2018
7.68
 13,300 8.17 8.22 7.39 0 1,500 -0.0
14/06/2018
8.17
 11,100 8.32 8.32 7.98 0 0 0
13/06/2018
8.32
 10,000 8.76 8.76 8.32 0 0 0
12/06/2018
8.76
 11,817 8.07 8.76 8.07 0 400 -0.0
11/06/2018
8.07
 16,100 8.17 8.17 7.93 0 0 0
08/06/2018
8.17
 14,000 8.12 8.17 8.17 0 0 0
07/06/2018
8.12
 17,600 8.37 8.46 8.12 0 0 0
06/06/2018
8.37
 11,100 8.42 8.42 8.37 0 0 0
05/06/2018
8.42
 15,000 8.32 8.42 8.32 0 0 0
04/06/2018
8.32
 9,060 8.32 8.32 8.32 0 0 0
01/06/2018
8.32
 17,310 8.51 8.51 8.32 0 200 -0.0
31/05/2018
8.51
 10,800 8.51 8.51 8.32 0 0 0
30/05/2018
8.51
 15,100 8.32 8.51 8.32 0 100 -0.0
29/05/2018
8.32
 14,060 8.56 8.56 8.27 0 0 0
28/05/2018
8.56
 17,000 8.86 8.86 8.17 0 0 0
25/05/2018
8.86
 10,200 8.12 8.91 8.17 0 0 0
24/05/2018
8.12
 10,000 8.12 8.12 8.12 0 0 0
23/05/2018
8.12
 12,000 8.17 8.17 8.12 0 0 0
22/05/2018
8.17
 13,000 8.37 8.37 8.17 37,200 37,200 0
21/05/2018
8.37
 16,600 8.37 8.37 8.22 100 0 0.0
18/05/2018
8.37
 11,100 8.46 8.46 8.37 0 0 0
17/05/2018
8.46
 25,100 8.71 8.76 8.46 0 0 0
16/05/2018
8.71
 28,000 8.91 8.91 8.71 0 0 0
15/05/2018
8.91
 21,000 9.05 9.05 8.91 0 0 0
14/05/2018
9.05
 28,100 9.10 9.10 8.91 0 5,000 -0.1
11/05/2018
9.10
 50,200 9.05 9.10 8.91 0 2,000 -0.0
10/05/2018
9.05
 50,100 9.30 9.30 9.05 0 0 0
09/05/2018
9.30
 50,110 9.30 9.30 9.05 0 0 0
08/05/2018
9.30
 50,200 9.10 9.30 9.05 0 0 0
07/05/2018
9.10
 50,400 9.05 9.10 8.95 0 0 0
04/05/2018
9.05
 50,200 9.39 9.39 9.05 0 0 0
03/05/2018
9.39
 50,110 9.15 9.54 9.39 0 0 0
02/05/2018
9.15
 48,900 8.37 9.15 7.58 0 0 0
27/04/2018
8.37
 13,500 8.27 8.95 8.22 200 0 0.0
26/04/2018
8.27
 6,100 8.32 8.42 8.27 0 0 0
24/04/2018
8.32
 13,100 7.78 8.46 8.17 100 0 0.0
23/04/2018
7.78
 17,200 8.51 8.66 7.78 6,100 0 0.1
20/04/2018
8.51
 10,900 8.51 8.61 8.51 0 0 0
19/04/2018
8.51
 29,000 8.76 8.76 8.51 0 0 0
18/04/2018
8.76
 8,500 8.66 8.76 8.51 0 0 0
17/04/2018
8.66
 75,000 8.71 8.71 8.27 0 0 0
16/04/2018
8.71
 27,300 8.76 8.76 8.22 100 0 0.0
13/04/2018
8.76
 21,900 8.51 9.20 7.73 100 0 0.0
12/04/2018
8.51
 26,100 8.42 8.76 8.32 0 0 0
11/04/2018
8.42
 27,500 8.56 8.71 8.12 100 0 0.0
10/04/2018
8.56
 32,424 8.51 8.81 8.32 700 0 0.0
09/04/2018
8.51
 32,300 8.76 8.76 7.93 0 0 0
06/04/2018
8.76
 35,520 9.30 9.69 8.37 0 0 0
05/04/2018
9.30
 100,100 9.49 10.42 8.56 100 4,900 -0.1
04/04/2018
9.49
 88,446 8.86 9.74 9.05 100 14,200 -0.3
03/04/2018
8.86
 52,144 8.07 8.86 8.12 200 11,000 -0.2
02/04/2018
8.07
 22,200 7.88 8.07 7.44 100 5,000 -0.1
30/03/2018
7.88
 24,320 7.78 8.02 7.34 500 0 0.0
29/03/2018
7.78
 17,004 7.44 7.78 7.29 200 0 0.0
28/03/2018
7.44
 28,400 7.29 7.44 7.24 200 0 0.0
27/03/2018
7.29
 26,900 7.19 7.34 7.14 0 0 0
26/03/2018
7.19
 6,000 7.29 7.29 7.14 0 0 0
23/03/2018
7.29
 34,500 7.39 7.39 7.09 0 0 0
22/03/2018
7.39
 27,100 7.58 7.58 7.09 100 0 0.0
21/03/2018
7.58
 25,500 7.29 7.58 7.00 400 0 0.0
20/03/2018
7.29
 27,330 7.19 7.29 7.09 0 0 0
19/03/2018
7.19
 29,900 7.29 7.78 6.85 600 1,200 -0.0
16/03/2018
7.29
 34,370 7.09 7.58 6.75 1,300 0 0.0
15/03/2018
7.09
 42,513 6.85 7.09 6.70 0 0 0
14/03/2018
6.85
 23,000 7.05 7.29 6.65 200 0 0.0
13/03/2018
7.05
 23,800 6.90 7.05 6.51 200 0 0.0
12/03/2018
6.90
 24,400 6.70 7.05 6.07 2,200 4,000 -0.0
09/03/2018
6.70
 23,600 6.85 6.85 6.61 0 0 0
08/03/2018
6.85
 21,200 6.85 6.85 6.56 0 0 0
07/03/2018
6.85
 21,200 6.90 6.90 6.61 200 0 0.0
06/03/2018
6.90
 20,211 6.95 7.05 6.46 600 0 0.0
05/03/2018
6.95
 20,200 6.80 6.95 6.31 0 0 0
02/03/2018
6.80
 16,500 6.80 7.00 6.75 100 0 0.0
01/03/2018
6.80
 13,800 6.70 6.80 6.70 0 0 0
28/02/2018
6.70
 18,400 6.85 6.85 6.65 0 0 0
27/02/2018
6.85
 21,311 6.90 6.90 6.61 100 0 0.0
26/02/2018
6.90
 19,200 6.95 6.95 6.61 100 0 0.0
23/02/2018
6.95
 19,403 7.19 7.19 6.65 100 0 0.0
22/02/2018
7.19
 23,400 7.24 7.24 6.61 100 4,100 -0.1
21/02/2018
7.24
 20,600 6.85 7.29 6.51 300 0 0.0
13/02/2018
6.85
 22,300 6.85 6.85 6.51 100 0 0.0
12/02/2018
6.85
 19,000 6.70 6.85 6.41 0 0 0
09/02/2018
6.70
 21,000 6.75 6.75 6.21 0 0 0
08/02/2018
6.75
 22,203 6.80 6.80 6.56 100 0 0.0
07/02/2018
6.80
 25,200 6.80 6.80 6.46 0 0 0
06/02/2018
6.80
 19,100 6.90 6.90 6.36 0 0 0
05/02/2018
6.90
 22,000 6.90 6.95 6.46 100 0 0.0
02/02/2018
6.90
 27,700 6.95 6.95 6.51 0 0 0
01/02/2018
6.95
 22,370 7.00 7.00 6.31 0 0 0
31/01/2018
7.00
 22,200 7.00 7.00 6.51 100 0 0.0
30/01/2018
7.00
 21,100 7.00 7.00 6.46 0 0 0
29/01/2018
7.00
 20,100 6.85 7.00 6.65 0 0 0
26/01/2018
6.85
 18,900 6.95 6.95 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |