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)
14/04/2017
4.99
 48,764 5.54 5.54 4.99 200 0 0.0
13/04/2017
5.54
 0 5.54 5.54 5.54 0 0 0
12/04/2017
5.54
 200 5.33 5.54 5.50 200 0 0.0
11/04/2017
5.33
 900 5.37 5.46 4.90 200 0 0.0
10/04/2017
5.37
 500 5.37 5.50 4.95 400 0 0.0
07/04/2017
5.37
 1,700 5.33 5.54 5.33 700 0 0.0
05/04/2017
5.33
 0 5.33 5.33 5.33 0 0 0
04/04/2017
5.33
 4,800 5.03 5.33 5.03 1,300 0 0.0
03/04/2017
5.03
 4,100 5.07 5.07 5.03 0 0 0
31/03/2017
5.07
 7,859 5.07 5.20 4.99 400 0 0.0
30/03/2017
5.07
 1,600 5.12 5.16 5.07 0 0 0
29/03/2017
5.12
 100 4.95 5.12 5.12 100 0 0.0
28/03/2017
4.95
 2,000 4.95 4.95 4.73 0 100 -0.0
27/03/2017
4.95
 6,300 4.95 4.95 4.95 0 0 0
24/03/2017
4.95
 4,700 5.07 5.07 4.82 100 0 0.0
23/03/2017
5.07
 100 4.90 5.07 5.07 100 0 0.0
22/03/2017
4.90
 6,000 4.95 4.95 4.90 0 0 0
21/03/2017
4.95
 3,100 4.95 4.99 4.78 100 0 0.0
20/03/2017
4.95
 2,000 4.99 4.99 4.95 0 0 0
17/03/2017
4.99
 100 4.86 4.99 4.99 100 0 0.0
16/03/2017
4.86
 4,800 4.86 5.07 4.86 100 1,900 -0.0
15/03/2017
4.86
 2,000 4.86 4.86 4.86 0 0 0
14/03/2017
4.86
 11,200 5.07 5.07 4.86 200 0 0.0
13/03/2017
5.07
 100 4.90 5.07 5.07 100 0 0.0
10/03/2017
4.90
 0 4.90 4.90 4.90 0 0 0
09/03/2017
4.90
 800 4.95 5.07 4.90 200 0 0.0
08/03/2017
4.95
 300 4.86 4.95 4.86 100 0 0.0
07/03/2017
4.86
 1,500 4.86 4.90 4.82 0 0 0
06/03/2017
4.86
 200 4.99 4.99 4.78 100 100 0
03/03/2017
4.99
 8,005 4.86 4.99 4.73 100 0 0.0
02/03/2017
4.86
 1,100 4.90 5.07 4.61 100 0 0.0
01/03/2017
4.90
 200 5.12 5.12 4.73 100 0 0.0
28/02/2017
5.12
 0 5.12 5.12 5.12 0 0 0
27/02/2017
5.12
 200 4.73 5.12 4.90 200 0 0.0
24/02/2017
4.73
 6,900 5.07 5.07 4.73 0 5,500 -0.1
23/02/2017
5.07
 3,300 4.78 5.07 4.69 0 0 0
22/02/2017
4.78
 0 4.78 4.78 4.78 0 0 0
21/02/2017
4.78
 8,100 4.65 4.82 4.65 100 900 -0.0
20/02/2017
4.65
 1,700 4.65 4.65 4.65 0 0 0
17/02/2017
4.65
 2,200 4.56 4.65 4.56 0 400 -0.0
16/02/2017
4.56
 7,500 4.56 4.61 4.56 200 0 0.0
15/02/2017
4.56
 7,100 4.61 4.61 4.56 0 0 0
14/02/2017
4.61
 5,500 4.65 4.65 4.56 5,000 0 0.1
13/02/2017
4.65
 0 4.65 4.65 4.65 0 0 0
10/02/2017
4.65
 20,500 4.56 4.65 4.56 200 0 0.0
09/02/2017
4.56
 41,200 4.56 4.86 4.52 100 0 0.0
08/02/2017
4.56
 700 4.56 4.69 4.56 0 0 0
07/02/2017
4.56
 31,200 4.73 4.73 4.56 0 0 0
06/02/2017
4.73
 1,600 5.25 5.25 4.73 100 0 0.0
03/02/2017
5.25
 0 5.25 5.25 5.25 0 0 0
02/02/2017
5.25
 0 5.25 5.25 5.25 0 0 0
25/01/2017
5.25
 400 4.86 5.25 5.03 400 0 0.0
24/01/2017
4.86
 4,700 4.86 4.86 4.86 4,200 0 0.0
23/01/2017
4.86
 3,100 4.61 4.86 4.61 3,100 0 0.0
20/01/2017
4.61
 4,100 4.69 4.69 4.56 1,000 0 0.0
19/01/2017
4.69
 10,700 4.65 4.90 4.56 5,500 0 0.1
18/01/2017
4.65
 600 4.69 4.69 4.65 0 0 0
17/01/2017
4.69
 300 4.78 4.78 4.65 0 0 0
16/01/2017
4.78
 47,800 4.78 4.78 4.61 10,000 0 0.1
13/01/2017
4.78
 4,100 4.61 4.78 4.61 3,400 0 0.0
12/01/2017
4.61
 5,300 4.65 4.65 4.61 2,000 0 0.0
11/01/2017
4.65
 5,400 4.69 4.69 4.65 0 0 0
10/01/2017
4.69
 5,900 4.82 4.82 4.69 0 0 0
09/01/2017
4.82
 2,200 4.86 4.86 4.69 100 0 0.0
06/01/2017
4.86
 100 4.73 4.86 4.86 100 0 0.0
05/01/2017
4.73
 4,300 4.82 4.82 4.61 1,000 0 0.0
04/01/2017
4.82
 3,700 4.86 5.29 4.65 1,300 0 0.0
03/01/2017
4.86
 0 4.86 4.86 4.86 0 0 0
30/12/2016
4.86
 200 4.82 4.86 4.78 200 0 0.0
29/12/2016
4.82
 49,200 4.99 4.99 4.61 9,900 0 0.1
28/12/2016
4.99
 30,100 4.73 4.99 4.73 100 0 0.0
27/12/2016
4.73
 42,600 4.78 4.78 4.65 0 3,400 -0.0
26/12/2016
4.78
 39,000 4.78 4.78 4.61 2,100 0 0.0
23/12/2016
4.78
 35,000 4.78 4.78 4.78 0 0 0
22/12/2016
4.78
 35,400 4.78 4.78 4.69 0 0 0
21/12/2016
4.78
 30,000 4.82 4.82 4.78 0 0 0
20/12/2016
4.82
 40,000 4.73 4.82 4.78 0 0 0
19/12/2016
4.73
 58,600 4.78 4.78 4.69 0 0 0
16/12/2016
4.78
 42,200 4.82 4.82 4.73 200 0 0.0
15/12/2016
4.82
 51,100 4.65 4.82 4.65 100 0 0.0
14/12/2016
4.65
 43,200 4.65 4.73 4.65 0 0 0
13/12/2016
4.65
 80,400 4.65 4.73 4.65 0 0 0
12/12/2016
4.65
 38,100 4.82 4.82 4.65 0 0 0
09/12/2016
4.82
 45,300 4.78 4.82 4.78 300 0 0.0
08/12/2016
4.78
 43,000 4.73 4.78 4.73 0 0 0
07/12/2016
4.73
 43,700 4.65 4.78 4.65 100 0 0.0
06/12/2016
4.65
 38,900 4.90 5.03 4.65 100 0 0.0
05/12/2016
4.90
 45,100 4.86 5.12 4.86 2,700 0 0.0
02/12/2016
4.86
 36,000 4.90 4.90 4.82 0 0 0
01/12/2016
4.90
 29,800 4.95 4.95 4.82 0 0 0
30/11/2016
4.95
 50,417 4.95 5.03 4.82 1,300 0 0.0
29/11/2016
4.95
 30,700 4.95 5.07 4.95 100 0 0.0
28/11/2016
4.95
 39,900 4.99 5.07 4.95 0 0 0
25/11/2016
4.99
 40,800 4.99 4.99 4.99 1,600 0 0.0
24/11/2016
4.99
 50,800 5.07 5.25 4.99 600 0 0.0
23/11/2016
5.07
 37,200 5.07 5.20 4.95 1,000 0 0.0
22/11/2016
5.07
 43,550 5.03 5.16 5.03 1,500 0 0.0
21/11/2016
5.03
 36,000 4.99 5.12 5.03 0 0 0
18/11/2016
4.99
 44,900 5.07 5.07 4.82 100 0 0.0
17/11/2016
5.07
 35,800 5.12 5.12 4.99 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |