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)
02/01/2020
7.37
 0 7.37 7.37 7.37 0 0 0
31/12/2019
7.37
 1,000 7.37 7.37 7.37 0 0 0
30/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
27/12/2019
7.25
 50 7.25 7.25 7.25 0 0 0
26/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
25/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
24/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
23/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
20/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
19/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
18/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
17/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
16/12/2019
7.25
 100 7.25 7.25 7.25 0 0 0
13/12/2019
7.25
 100 7.25 7.25 7.25 0 0 0
12/12/2019
7.25
 1,000 7.25 7.25 7.25 0 0 0
11/12/2019
7.25
 10 7.25 7.25 7.25 0 0 0
10/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
09/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
06/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
05/12/2019
7.25
 200 7.25 7.25 7.25 0 0 0
04/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
03/12/2019
7.25
 200 7.25 7.25 7.25 0 0 0
02/12/2019
7.25
 0 7.25 7.25 7.25 0 0 0
29/11/2019
7.25
 0 7.25 7.25 7.25 0 0 0
28/11/2019
7.25
 0 7.25 7.25 7.25 0 0 0
27/11/2019
7.25
 2,510 7.25 7.25 7.25 0 10 0.0
26/11/2019
7.25
 5,500 6.58 7.25 6.58 0 5,000 -0.1
25/11/2019
7.31
 300 7.49 7.49 7.31 0 300 0.0
22/11/2019
7.91
 5,000 7.91 7.91 7.91 0 0 0
21/11/2019
7.91
 15,000 7.97 7.97 7.91 0 0 0
20/11/2019
7.91
 0 7.91 7.91 7.91 0 0 0
19/11/2019
7.91
 0 7.91 7.91 7.91 0 0 0
18/11/2019
7.91
 0 7.91 7.91 7.91 0 0 0
15/11/2019
7.91
 10,000 8.15 8.15 7.91 0 5,000 -0.1
14/11/2019
8.15
 3,000 8.15 8.15 8.15 0 2,100 0.0
13/11/2019
8.15
 8,000 8.15 8.15 8.15 0 8,000 -0.1
12/11/2019
8.15
 0 8.15 8.15 8.15 0 0 0
11/11/2019
8.15
 0 8.15 8.15 8.15 0 0 0
08/11/2019
8.15
 6,000 8.15 8.15 8.15 0 6,000 -0.1
07/11/2019
8.15
 5,000 8.15 8.15 8.15 0 5,000 -0.1
06/11/2019
8.15
 6,000 8.15 8.15 8.15 0 6,000 -0.1
05/11/2019
7.97
 0 7.97 7.97 7.97 0 0 0
04/11/2019
7.97
 0 7.97 7.97 7.97 0 0 0
01/11/2019
7.97
 0 7.97 7.97 7.97 0 0 0
31/10/2019
7.97
 5,200 7.97 8.15 7.97 0 4,900 -0.1
30/10/2019
7.85
 1,000 7.85 7.85 7.85 0 0 0
29/10/2019
7.85
 1,000 7.85 7.85 7.85 0 0 0
28/10/2019
7.67
 0 7.67 7.67 7.67 0 0 0
25/10/2019
7.67
 0 7.67 7.67 7.67 0 0 0
24/10/2019
7.67
 200 7.67 7.67 7.67 0 0 0
23/10/2019
7.67
 700 7.67 7.67 7.67 0 0 0
22/10/2019
7.67
 0 7.67 7.67 7.67 0 0 0
21/10/2019
7.67
 0 7.67 7.67 7.67 0 0 0
18/10/2019
7.67
 300 7.67 7.67 7.67 0 0 0
17/10/2019
7.67
 400 7.67 7.67 7.67 0 0 0
16/10/2019
7.67
 300 7.67 7.67 7.67 0 0 0
15/10/2019
7.67
 300 7.67 7.67 7.67 0 0 0
14/10/2019
7.85
 350 7.85 7.85 7.85 0 0 0
11/10/2019
7.73
 1,000 7.73 7.73 7.73 0 0 0
10/10/2019
7.73
 80 7.73 7.73 7.73 0 0 0
09/10/2019
7.73
 1,200 7.73 7.73 7.73 0 0 0
08/10/2019
7.73
 1,900 7.73 7.73 7.73 0 0 0
07/10/2019
7.73
 1,300 7.73 7.73 7.73 0 0 0
04/10/2019
7.73
 0 7.73 7.73 7.73 0 0 0
03/10/2019
7.73
 1,300 7.73 7.73 7.73 0 0 0
02/10/2019
7.73
 1,400 7.73 7.73 7.73 0 0 0
01/10/2019
7.73
 1,700 7.73 7.73 7.73 0 0 0
30/09/2019
7.73
 1,700 7.73 7.73 7.73 0 0 0
27/09/2019
7.73
 1,800 7.73 7.73 7.73 0 0 0
26/09/2019
7.73
 1,000 7.73 7.73 7.73 0 0 0
25/09/2019
7.67
 2,500 7.67 7.67 7.67 0 0 0
24/09/2019
7.67
 1,900 7.67 7.67 7.67 0 0 0
23/09/2019
7.67
 1,900 7.67 7.67 7.67 0 0 0
20/09/2019
7.67
 2,300 7.67 7.67 7.67 0 0 0
19/09/2019
7.67
 1,600 7.67 7.67 7.67 0 0 0
18/09/2019
7.67
 2,200 7.67 7.67 7.67 0 0 0
17/09/2019
7.67
 2,100 7.67 7.67 7.67 0 0 0
16/09/2019
7.73
 2,000 7.73 7.73 7.73 0 0 0
13/09/2019
7.73
 1,000 7.73 7.73 7.73 0 0 0
12/09/2019
7.73
 1,000 7.73 7.73 7.73 0 0 0
11/09/2019
7.67
 2,400 7.67 7.67 7.67 0 0 0
10/09/2019
7.67
 2,000 7.67 7.67 7.67 0 0 0
09/09/2019
7.61
 2,000 7.61 7.61 7.61 0 0 0
06/09/2019
7.61
 1,500 7.61 7.61 7.61 0 0 0
05/09/2019
7.61
 2,000 7.61 7.61 7.61 0 0 0
04/09/2019
7.61
 2,100 7.55 7.61 7.55 0 0 0
03/09/2019
7.55
 2,000 7.55 7.55 7.55 0 0 0
30/08/2019
7.55
 5,400 7.55 7.55 7.55 0 0 0
29/08/2019
7.55
 1,000 7.55 7.55 7.55 0 0 0
28/08/2019
7.55
 14,400 7.61 7.61 7.55 0 0 0
27/08/2019
7.55
 11,700 7.55 7.55 7.55 0 0 0
26/08/2019
8.09
 2,100 7.49 8.09 7.49 0 0 0
23/08/2019
7.49
 2,000 7.49 7.49 7.49 0 0 0
22/08/2019
7.43
 400 7.43 7.43 7.43 0 400 0.0
21/08/2019
7.43
 49,100 7.61 7.61 7.43 0 45,100 -0.6
20/08/2019
7.61
 15,000 7.61 7.61 7.61 0 14,000 -0.2
19/08/2019
7.61
 1,000 7.61 7.61 7.61 0 0 0
16/08/2019
7.61
 1,100 7.67 7.67 7.61 0 0 0
15/08/2019
7.67
 6,300 7.73 7.73 7.67 0 0 0
14/08/2019
7.85
 0 7.85 7.85 7.85 0 0 0

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