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)
06/09/2017
5.19
 1,100 5.43 5.43 5.09 100 0 0.0
05/09/2017
5.43
 110 5.33 5.43 5.43 100 0 0.0
01/09/2017
5.33
 12,500 5.19 5.38 5.04 12,400 0 0.1
31/08/2017
5.19
 1,100 5.19 5.19 5.19 0 0 0
30/08/2017
5.19
 4,030 5.19 5.33 5.19 100 0 0.0
29/08/2017
5.19
 270 5.14 5.19 5.19 0 0 0
28/08/2017
5.14
 26,000 5.24 5.24 5.14 100 0 0.0
25/08/2017
5.24
 2,600 5.14 5.24 5.14 100 0 0.0
24/08/2017
5.14
 3,010 5.28 5.28 5.14 0 0 0
23/08/2017
5.28
 5,700 5.38 5.38 4.99 300 5,000 -0.0
22/08/2017
5.38
 0 5.38 5.38 5.38 0 0 0
21/08/2017
5.38
 0 5.38 5.38 5.38 0 0 0
18/08/2017
5.38
 100 5.19 5.38 5.38 100 0 0.0
17/08/2017
5.19
 100 5.38 5.38 5.19 0 0 0
16/08/2017
5.38
 600 5.33 5.58 5.19 500 0 0.0
15/08/2017
5.33
 200 5.28 5.33 5.19 100 0 0.0
14/08/2017
5.28
 5,200 5.28 5.38 5.09 200 0 0.0
11/08/2017
5.28
 2,600 5.14 5.48 5.19 300 0 0.0
10/08/2017
5.14
 10,000 5.33 5.33 5.14 0 0 0
09/08/2017
5.33
 30,200 5.53 5.53 5.04 200 0 0.0
08/08/2017
5.53
 200 5.19 5.53 5.48 200 0 0.0
07/08/2017
5.19
 1,300 5.43 5.58 5.19 300 0 0.0
04/08/2017
5.43
 600 5.14 5.53 5.43 100 0 0.0
03/08/2017
5.14
 3,000 5.58 5.58 5.14 0 3,000 -0.0
02/08/2017
5.58
 0 5.58 5.58 5.58 0 0 0
01/08/2017
5.58
 5,400 5.63 5.63 5.09 100 4,300 -0.0
31/07/2017
5.63
 3,600 5.82 5.82 5.28 100 2,500 -0.0
28/07/2017
5.82
 200 5.63 5.82 5.72 200 0 0.0
27/07/2017
5.63
 12,000 5.63 5.63 5.28 300 3,500 -0.0
26/07/2017
5.63
 24,200 5.68 5.68 5.19 100 2,300 -0.0
25/07/2017
5.68
 800 5.87 6.02 5.63 300 0 0.0
24/07/2017
5.87
 400 5.48 5.87 5.63 400 0 0.0
21/07/2017
5.48
 3,300 5.24 5.48 5.14 200 0 0.0
20/07/2017
5.24
 30,200 5.04 5.33 5.04 200 0 0.0
19/07/2017
5.04
 32,400 5.14 5.63 5.04 300 0 0.0
18/07/2017
5.14
 59,000 5.14 5.33 4.99 500 0 0.0
17/07/2017
5.14
 75,300 5.09 5.14 4.99 10,100 0 0.1
14/07/2017
5.09
 30,300 5.28 5.28 5.04 100 0 0.0
13/07/2017
5.28
 1,100 5.28 5.28 5.14 100 0 0.0
12/07/2017
5.28
 15,200 5.28 5.28 5.09 100 0 0.0
11/07/2017
5.28
 1,200 5.14 5.28 5.14 37,400 37,200 0.0
10/07/2017
5.14
 200 5.04 5.28 5.14 100 0 0.0
07/07/2017
5.04
 8,100 5.38 5.43 5.04 100 0 0.0
06/07/2017
5.38
 6,900 5.48 5.48 5.14 100 0 0.0
05/07/2017
5.48
 1,300 5.14 5.48 5.09 1,300 0 0.0
04/07/2017
5.14
 14,200 5.14 5.24 4.99 200 0 0.0
03/07/2017
5.14
 2,400 5.04 5.14 5.04 100 0 0.0
30/06/2017
5.04
 10,000 5.04 5.04 5.04 0 0 0
29/06/2017
5.04
 10,100 5.04 5.19 5.04 100 0 0.0
28/06/2017
5.04
 6,000 5.19 5.19 5.04 0 0 0
27/06/2017
5.19
 9,200 5.28 5.28 5.04 100 0 0.0
26/06/2017
5.28
 4,800 5.28 5.28 5.09 200 0 0.0
23/06/2017
5.28
 1,200 5.14 5.28 5.28 200 0 0.0
22/06/2017
5.14
 10,200 5.24 5.24 4.94 0 0 0
21/06/2017
5.24
 0 5.24 5.24 5.24 0 0 0
20/06/2017
5.24
 1,100 5.38 5.38 4.94 100 0 0.0
19/06/2017
5.38
 200 5.38 5.38 5.38 0 0 0
16/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
16/06/2017
5.38
 10,200 5.16 5.38 5.33 200 0 0.0
15/06/2017
5.16
 13,400 5.25 5.25 5.16 100 7,000 -0.1
14/06/2017
5.25
 19,900 5.33 5.50 5.25 200 1,100 -0.0
13/06/2017
5.33
 26,600 5.33 5.42 5.33 0 5,000 -0.1
12/06/2017
5.33
 17,200 5.29 5.54 5.12 800 5,000 -0.1
09/06/2017
5.29
 40,300 5.29 5.50 5.12 25,300 4,700 0.3
08/06/2017
5.29
 5,200 5.07 5.54 5.07 100 300 -0.0
07/06/2017
5.07
 5,800 5.03 5.07 4.95 0 0 0
06/06/2017
5.03
 3,500 5.07 5.07 4.95 100 0 0.0
05/06/2017
5.07
 1,800 5.12 5.12 4.95 100 0 0.0
02/06/2017
5.12
 1,600 5.20 5.20 4.95 100 0 0.0
01/06/2017
5.20
 0 5.20 5.20 5.20 0 0 0
31/05/2017
5.20
 0 5.20 5.20 5.20 0 0 0
30/05/2017
5.20
 200 5.12 5.20 5.12 200 0 0.0
29/05/2017
5.12
 28,500 4.90 5.12 4.90 800 0 0.0
26/05/2017
4.90
 1,600 4.90 4.90 4.86 0 1,000 -0.0
25/05/2017
4.90
 13,900 4.69 4.95 4.86 8,900 100 0.1
24/05/2017
4.69
 5,000 4.86 4.86 4.69 0 0 0
23/05/2017
4.86
 35,700 4.90 5.20 4.86 100 1,000 -0.0
22/05/2017
4.90
 28,000 5.03 5.29 4.90 200 17,700 -0.2
19/05/2017
5.03
 11,300 5.12 5.12 4.90 200 10,200 -0.1
18/05/2017
5.12
 0 5.12 5.12 5.12 0 0 0
17/05/2017
5.12
 2,000 5.37 5.37 5.12 0 0 0
16/05/2017
5.37
 1,100 5.37 5.37 5.12 100 0 0.0
15/05/2017
5.37
 2,300 5.37 5.37 5.37 0 0 0
12/05/2017
5.37
 16,200 5.25 5.37 5.25 200 0 0.0
11/05/2017
5.25
 15,300 5.29 5.29 5.25 0 0 0
10/05/2017
5.29
 18,300 5.25 5.29 5.12 100 0 0.0
09/05/2017
5.25
 14,900 5.25 5.29 5.25 0 0 0
08/05/2017
5.25
 4,200 5.25 5.25 5.03 100 0 0.0
05/05/2017
5.25
 3,300 5.12 5.25 5.07 300 0 0.0
04/05/2017
5.12
 2,200 5.20 5.46 5.12 200 0 0.0
03/05/2017
5.20
 200 5.29 5.29 4.99 100 0 0.0
28/04/2017
5.29
 2,900 5.12 5.42 5.03 300 0 0.0
27/04/2017
5.12
 0 5.12 5.12 5.12 0 0 0
26/04/2017
5.12
 6,300 5.29 5.29 4.99 100 0 0.0
25/04/2017
5.29
 0 5.29 5.29 5.29 0 0 0
24/04/2017
5.29
 2,200 5.03 5.50 4.99 0 0 0
21/04/2017
5.03
 0 5.03 5.03 5.03 0 0 0
20/04/2017
5.03
 9,300 5.03 5.07 5.03 0 0 0
19/04/2017
5.03
 0 5.03 5.03 5.03 0 0 0
18/04/2017
5.03
 2,300 4.99 5.03 4.95 200 0 0.0
17/04/2017
4.99
 27,100 4.99 5.33 4.99 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |