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)
16/11/2016
5.12
 38,910 4.78 5.20 4.78 3,000 0 0.0
15/11/2016
4.78
 52,900 4.73 4.90 4.73 100 0 0.0
14/11/2016
4.73
 39,000 4.73 4.73 4.69 200 0 0.0
11/11/2016
4.73
 48,700 4.69 4.73 4.65 0 0 0
10/11/2016
4.69
 29,500 4.65 4.73 4.65 200 0 0.0
09/11/2016
4.65
 48,000 4.69 4.69 4.56 10,300 0 0.1
08/11/2016
4.69
 44,300 4.69 4.69 4.65 0 0 0
07/11/2016
4.69
 43,800 4.69 4.69 4.61 0 0 0
04/11/2016
4.69
 50,100 4.69 4.69 4.65 0 0 0
03/11/2016
4.69
 71,700 4.61 4.78 4.61 30,300 0 0.3
02/11/2016
4.61
 50,200 4.65 4.65 4.61 2,500 0 0.0
01/11/2016
4.65
 54,200 4.65 4.65 4.65 0 0 0
31/10/2016
4.65
 49,500 4.69 4.69 4.65 0 0 0
28/10/2016
4.69
 46,700 4.65 4.69 4.65 0 0 0
27/10/2016
4.65
 23,000 4.69 4.69 4.61 1,000 0 0.0
26/10/2016
4.69
 32,700 4.82 4.82 4.61 6,000 0 0.1
25/10/2016
4.82
 37,500 4.69 4.82 4.61 3,500 0 0.0
24/10/2016
4.69
 41,900 4.69 4.78 4.69 0 0 0
21/10/2016
4.69
 59,143 4.61 4.82 4.61 300 0 0.0
20/10/2016
4.61
 56,300 4.56 4.90 4.52 4,600 0 0.1
19/10/2016
4.56
 16,100 4.56 4.56 4.52 0 0 0
18/10/2016
4.56
 84,500 4.52 4.56 4.48 100 0 0.0
17/10/2016
4.52
 25,000 4.48 4.52 4.48 0 0 0
14/10/2016
4.48
 17,200 4.39 4.48 4.39 100 0 0.0
13/10/2016
4.39
 30,900 4.43 4.52 4.39 200 0 0.0
12/10/2016
4.43
 43,600 4.43 4.48 4.43 0 0 0
11/10/2016
4.43
 31,400 4.61 4.61 4.43 0 0 0
10/10/2016
4.61
 22,700 4.48 4.61 4.39 100 0 0.0
07/10/2016
4.48
 60,600 4.61 4.61 4.18 100 0 0.0
06/10/2016
4.61
 57,800 4.61 4.61 4.48 13,700 0 0.1
05/10/2016
4.61
 25,400 4.90 4.90 4.56 0 0 0
04/10/2016
4.90
 20,600 4.56 4.90 4.61 200 0 0.0
03/10/2016
4.56
 64,500 4.56 4.65 4.52 36,500 0 0.4
30/09/2016
4.56
 14,600 4.65 4.65 4.56 6,000 0 0.1
29/09/2016
4.65
 41,200 4.69 4.69 4.43 6,000 10,000 -0.0
28/09/2016
4.69
 32,600 4.69 4.69 4.65 4,000 0 0.0
27/09/2016
4.69
 43,400 4.69 4.73 4.65 10,000 0 0.1
26/09/2016
4.69
 24,100 4.73 4.73 4.65 0 0 0
23/09/2016
4.73
 21,000 4.69 4.73 4.69 5,000 0 0.1
22/09/2016
4.69
 38,600 4.69 4.78 4.69 2,500 0 0.0
21/09/2016
4.69
 27,300 4.65 4.78 4.65 100 0 0.0
20/09/2016
4.65
 48,600 4.86 4.86 4.61 7,500 0 0.1
19/09/2016
4.86
 39,600 4.90 4.90 4.65 3,700 0 0.0
16/09/2016
4.90
 44,700 4.99 4.99 4.69 5,100 0 0.1
15/09/2016
4.99
 46,500 5.16 5.16 4.90 0 0 0
14/09/2016
5.16
 28,000 5.20 5.25 5.07 0 0 0
13/09/2016
5.20
 26,800 5.20 5.25 5.12 100 0 0.0
12/09/2016
5.20
 35,920 5.20 5.37 5.20 100 0 0.0
09/09/2016
5.20
 68,600 5.37 5.37 5.12 0 0 0
08/09/2016
5.37
 37,100 5.37 5.37 5.20 0 8,000 -0.1
07/09/2016
5.37
 24,700 5.46 5.67 5.37 0 0 0
06/09/2016
5.46
 33,700 5.37 5.46 5.29 100 0 0.0
05/09/2016
5.37
 39,800 5.20 5.67 5.25 300 0 0.0
01/09/2016
5.20
 28,900 5.20 5.29 5.20 100 0 0.0
31/08/2016
5.20
 26,200 5.37 5.37 5.20 0 0 0
30/08/2016
5.37
 22,200 5.37 5.42 5.29 100 0 0.0
29/08/2016
5.37
 39,100 5.33 5.37 5.16 400 0 0.0
26/08/2016
5.33
 32,400 5.33 5.42 5.25 0 0 0
25/08/2016
5.33
 29,500 5.37 5.46 5.33 0 0 0
24/08/2016
5.37
 49,500 5.33 5.50 5.33 8,000 0 0.1
23/08/2016
5.33
 88,300 5.16 5.54 5.03 200 0 0.0
22/08/2016
5.16
 39,400 5.16 5.29 5.12 0 0 0
19/08/2016
5.16
 57,900 5.16 5.33 5.12 200 0 0.0
18/08/2016
5.16
 122,120 4.73 5.16 4.69 28,800 0 0.3
17/08/2016
4.73
 30,900 4.69 4.73 4.69 0 0 0
16/08/2016
4.69
 54,000 4.69 4.69 4.65 0 0 0
15/08/2016
4.69
 48,600 4.69 4.73 4.56 7,000 0 0.1
12/08/2016
4.69
 42,830 4.69 4.78 4.69 10,500 0 0.1
11/08/2016
4.69
 21,400 4.73 4.73 4.69 0 0 0
10/08/2016
4.73
 40,800 4.78 4.78 4.61 5,100 0 0.1
09/08/2016
4.78
 41,300 4.65 4.78 4.61 5,400 0 0.1
08/08/2016
4.65
 30,000 4.69 4.69 4.65 3,000 0 0.0
05/08/2016
4.69
 37,053 4.69 4.69 4.52 5,700 0 0.1
04/08/2016
4.69
 49,800 4.69 4.86 4.48 15,300 0 0.2
03/08/2016
4.69
 44,600 4.78 4.78 4.69 14,700 0 0.2
02/08/2016
4.78
 91,000 4.95 4.95 4.69 18,900 0 0.2
01/08/2016
4.95
 42,600 4.95 4.99 4.82 12,000 0 0.1
29/07/2016
4.95
 46,400 4.95 4.99 4.90 0 0 0
28/07/2016
4.95
 37,200 5.07 5.20 4.95 2,200 0 0.0
27/07/2016
5.07
 50,300 5.07 5.29 4.86 100 0 0.0
26/07/2016
5.07
 178,250 4.65 5.07 4.65 33,500 0 0.4
25/07/2016
4.65
 50,100 4.65 4.82 4.65 15,300 4,000 0.1
22/07/2016
4.65
 42,761 4.73 4.78 4.52 0 0 0
21/07/2016
4.73
 112,000 4.48 4.73 4.52 0 0 0
20/07/2016
4.48
 43,300 4.48 4.56 4.48 0 0 0
19/07/2016
4.48
 102,500 4.35 4.48 4.26 4,000 0 0.0
18/07/2016
4.35
 34,200 4.35 4.35 4.09 0 0 0
15/07/2016
4.35
 45,100 4.31 4.35 4.26 0 0 0
14/07/2016
4.31
 34,300 4.35 4.35 4.18 0 0 0
13/07/2016
4.35
 32,400 4.35 4.35 4.35 0 0 0
12/07/2016
4.35
 36,300 4.26 4.43 4.31 0 0 0
11/07/2016
4.26
 34,700 4.39 4.39 4.26 0 0 0
08/07/2016
4.39
 21,200 4.43 4.43 4.39 0 0 0
07/07/2016
4.43
 26,400 4.52 4.52 4.43 0 0 0
06/07/2016
4.52
 68,000 4.52 4.61 4.48 0 0 0
05/07/2016
4.52
 125,100 4.52 4.65 4.52 0 0 0
04/07/2016: Cổ tức tiền mặt tỉ lệ: 6%
04/07/2016
4.52
 90,500 4.31 4.56 4.43 0 0 0
01/07/2016
4.31
 40,000 4.19 4.39 4.23 5,000 0 0.1
30/06/2016
4.19
 40,100 4.31 4.31 4.19 0 0 0
29/06/2016
4.31
 21,600 4.39 4.39 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |