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
(2024-10-16) 		-0.50 -8.77% 110,400 0 0
5.20
5.70
5.20
2 tháng
(2024-09-16) 		-0.33 -5.88% 299,100 2,000 0.0
5.20
5.80
5.20
3 tháng
(2024-08-19) 		-0.42 -7.45% 332,800 2,000 0.0
5.20
5.80
5.20
6 tháng
(2024-05-20) 		-0.70 -11.86% 811,700 1,800 0.0
5.20
5.90
5.20
12 tháng
(2023-11-21) 		-0.79 -13.24% 1,574,278 1,100 0.0
5.20
6.18
5.20
24 tháng
(2022-11-28) 		0.21 4.28% 8,299,890 -609,900 -4.4
4.49
6.98
5.20
36 tháng
(2021-12-01) 		-4.37 -45.66% 21,793,416 3,900 -0.6
3.82
9.80
5.20
60 tháng
(2019-12-12) 		-2.63 -33.61% 40,206,977 -361,776 -5.0
3.82
11.61
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
6.95
 21,200 7.34 7.34 6.85 0 0 0
24/01/2018
7.34
 24,100 7.63 7.63 6.90 1,100 0 0.0
23/01/2018
7.63
 15,600 7.14 7.73 6.80 1,600 0 0.0
22/01/2018
7.14
 12,100 7.19 7.19 6.85 100 5,000 -0.1
19/01/2018
7.19
 18,700 7.39 7.39 6.80 100 11,700 -0.2
18/01/2018
7.39
 13,620 7.24 7.39 6.90 100 2,900 -0.0
17/01/2018
7.24
 12,000 7.29 7.29 6.90 100 0 0.0
16/01/2018
7.29
 16,700 7.14 7.34 6.95 1,200 0 0.0
15/01/2018
7.14
 16,700 7.49 7.58 7.14 100 0 0.0
12/01/2018
7.49
 17,800 7.29 7.63 7.09 100 200 -0.0
11/01/2018
7.29
 1,720 7.05 7.73 6.85 200 0 0.0
10/01/2018
7.05
 14,000 6.65 7.14 6.65 0 6,600 -0.1
09/01/2018
6.65
 8,600 6.46 6.80 6.21 100 0 0.0
08/01/2018
6.46
 9,200 6.51 6.56 6.21 200 0 0.0
05/01/2018
6.51
 9,100 6.56 6.56 6.02 100 0 0.0
04/01/2018
6.56
 9,200 6.61 6.61 6.17 0 0 0
03/01/2018
6.61
 9,500 6.75 6.75 6.21 0 0 0
02/01/2018
6.75
 10,000 6.80 6.80 6.21 0 0 0
29/12/2017
6.80
 12,300 6.26 6.80 5.97 200 0 0.0
28/12/2017
6.26
 13,200 6.36 6.36 5.97 200 0 0.0
27/12/2017
6.36
 12,616 6.17 6.36 5.92 100 0 0.0
26/12/2017
6.17
 4,100 5.97 6.17 5.97 100 0 0.0
25/12/2017
5.97
 18,573 5.97 6.17 5.82 100 0 0.0
22/12/2017
5.97
 11,000 6.26 6.26 5.87 0 0 0
21/12/2017
6.26
 8,700 5.97 6.26 5.82 300 0 0.0
20/12/2017
5.97
 11,300 6.07 6.07 5.82 0 0 0
19/12/2017
6.07
 4,100 5.97 6.07 5.97 100 0 0.0
18/12/2017
5.97
 11,100 6.02 6.07 5.82 100 0 0.0
15/12/2017
6.02
 10,300 5.97 6.02 5.77 100 0 0.0
14/12/2017
5.97
 12,200 5.77 5.97 5.72 100 0 0.0
13/12/2017
5.77
 10,600 5.97 6.17 5.77 600 0 0.0
12/12/2017
5.97
 16,100 6.02 6.02 5.77 100 0 0.0
11/12/2017
6.02
 9,200 6.02 6.02 5.82 100 0 0.0
08/12/2017
6.02
 13,100 6.02 6.02 5.82 100 0 0.0
07/12/2017
6.02
 10,000 6.07 6.07 5.82 0 0 0
06/12/2017
6.07
 11,170 6.12 6.12 5.82 100 0 0.0
05/12/2017
6.12
 13,100 6.12 6.12 5.82 100 0 0.0
04/12/2017
6.12
 14,200 6.02 6.12 5.77 200 0 0.0
01/12/2017
6.02
 13,100 6.12 6.12 5.82 100 0 0.0
30/11/2017
6.12
 14,200 6.07 6.12 5.82 200 0 0.0
29/11/2017
6.07
 12,500 6.07 6.07 5.82 0 0 0
28/11/2017
6.07
 7,100 6.07 6.07 5.92 100 0 0.0
27/11/2017
6.07
 9,430 5.97 6.17 5.77 200 0 0.0
24/11/2017
5.97
 11,100 5.92 5.97 5.77 100 0 0.0
23/11/2017
5.92
 20,400 5.87 5.92 5.72 0 0 0
22/11/2017
5.87
 13,100 6.07 6.17 5.87 200 0 0.0
21/11/2017
6.07
 9,100 5.87 6.07 5.72 100 0 0.0
20/11/2017
5.87
 21,600 5.92 6.17 5.72 600 0 0.0
17/11/2017
5.92
 19,700 6.12 6.26 5.77 200 0 0.0
16/11/2017
6.12
 22,200 6.07 6.21 5.87 1,100 0 0.0
15/11/2017
6.07
 16,100 5.97 6.07 5.68 100 0 0.0
14/11/2017
5.97
 9,610 6.36 6.46 5.82 200 0 0.0
13/11/2017
6.36
 11,200 6.21 6.41 5.72 200 0 0.0
10/11/2017
6.21
 11,300 6.46 6.70 5.92 100 0 0.0
09/11/2017
6.46
 9,200 6.51 6.85 5.92 200 0 0.0
08/11/2017
6.51
 14,300 6.75 6.80 6.17 200 0 0.0
07/11/2017
6.75
 12,800 6.70 7.19 6.12 300 0 0.0
06/11/2017
6.70
 11,600 6.65 7.24 6.07 900 0 0.0
03/11/2017
6.65
 11,500 6.85 6.85 6.21 200 0 0.0
02/11/2017
6.85
 14,900 6.26 6.85 6.02 1,900 0 0.0
01/11/2017
6.26
 13,600 6.31 6.31 5.92 0 0 0
31/10/2017
6.31
 11,000 5.97 6.31 5.72 100 0 0.0
30/10/2017
5.97
 13,706 6.02 6.12 5.87 200 0 0.0
27/10/2017
6.02
 11,700 6.02 6.02 5.77 0 0 0
26/10/2017
6.02
 15,200 6.07 6.26 5.87 200 0 0.0
25/10/2017
6.07
 18,900 6.02 6.21 5.82 200 6,700 -0.1
24/10/2017
6.02
 20,150 6.07 6.26 5.97 100 0 0.0
23/10/2017
6.07
 16,200 6.12 6.26 6.07 100 0 0.0
20/10/2017
6.12
 18,250 6.21 6.31 5.92 300 0 0.0
19/10/2017
6.21
 11,800 6.07 6.26 6.02 100 0 0.0
18/10/2017
6.07
 15,700 6.07 6.12 5.82 200 0 0.0
17/10/2017
6.07
 16,900 5.87 6.07 5.68 500 0 0.0
16/10/2017
5.87
 27,500 5.82 5.92 5.48 600 10,000 -0.1
13/10/2017
5.82
 16,500 5.72 5.87 5.43 100 0 0.0
12/10/2017
5.72
 22,600 5.87 5.87 5.63 100 7,100 -0.1
11/10/2017
5.87
 22,600 5.82 5.87 5.43 300 4,000 -0.0
10/10/2017
5.82
 22,850 5.53 5.87 5.48 600 0 0.0
09/10/2017
5.53
 14,300 5.48 5.58 5.24 300 0 0.0
06/10/2017
5.48
 29,900 5.48 5.53 5.24 200 0 0.0
05/10/2017
5.48
 27,800 5.48 5.58 5.24 300 6,400 -0.1
04/10/2017
5.48
 30,200 5.24 5.48 5.19 100 10,000 -0.1
03/10/2017
5.24
 22,000 5.33 5.33 5.24 0 0 0
02/10/2017
5.33
 24,100 5.38 5.38 5.19 100 0 0.0
29/09/2017
5.38
 19,740 5.38 5.43 5.14 0 0 0
28/09/2017
5.38
 0 5.38 5.38 5.38 0 0 0
27/09/2017
5.38
 3,000 5.43 5.43 5.38 0 0 0
26/09/2017
5.43
 0 5.43 5.43 5.43 0 0 0
25/09/2017
5.43
 224 5.28 5.43 5.38 200 0 0.0
22/09/2017
5.28
 5,846 5.43 5.43 5.09 100 0 0.0
21/09/2017
5.43
 0 5.43 5.43 5.43 0 0 0
20/09/2017
5.43
 100 5.28 5.43 5.43 100 0 0.0
19/09/2017
5.28
 3,800 5.48 5.48 5.28 0 0 0
18/09/2017
5.48
 200 5.24 5.48 5.38 200 0 0.0
15/09/2017
5.24
 0 5.24 5.24 5.24 0 0 0
14/09/2017
5.24
 2,400 5.04 5.24 5.09 0 0 0
13/09/2017
5.04
 100 5.38 5.38 5.04 0 0 0
12/09/2017
5.38
 130 5.14 5.38 5.38 100 0 0.0
11/09/2017
5.14
 0 5.14 5.14 5.14 0 0 0
08/09/2017
5.14
 200 5.28 5.28 5.14 0 0 0
07/09/2017
5.28
 1,100 5.19 5.28 5.14 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |