CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.80
0
(0%)
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)
01/06/2018
7.70
 17,310 7.70 7.83 7.70 0 200 0.0
31/05/2018
7.88
 10,800 7.70 7.88 7.70 0 0 0
30/05/2018
7.88
 15,100 7.70 7.88 7.70 0 100 0.0
29/05/2018
7.70
 14,060 7.79 7.79 7.65 0 0 0
28/05/2018
7.92
 17,000 7.56 7.92 7.56 0 0 0
25/05/2018
8.20
 10,200 8.24 8.24 7.56 0 0 0
24/05/2018
7.52
 10,000 7.52 7.52 7.52 0 0 0
23/05/2018
7.52
 12,000 7.56 7.56 7.52 0 0 0
22/05/2018
7.56
 13,000 7.61 7.61 7.56 37,200 37,200 0
21/05/2018
7.74
 16,600 7.74 7.74 7.61 100 0 0.0
18/05/2018
7.74
 11,100 7.83 7.83 7.74 0 0 0
17/05/2018
7.83
 25,100 8.10 8.10 7.83 0 0 0
16/05/2018
8.06
 28,000 8.20 8.20 8.06 0 0 0
15/05/2018
8.24
 21,000 8.33 8.33 8.24 0 0 0
14/05/2018
8.38
 28,100 8.38 8.42 8.24 0 5,000 -0.1
11/05/2018
8.42
 50,200 8.38 8.42 8.24 0 2,000 0.0
10/05/2018
8.38
 50,100 8.38 8.38 8.38 0 0 0
09/05/2018
8.60
 50,110 8.38 8.60 8.38 0 0 0
08/05/2018
8.60
 50,200 8.38 8.60 8.38 0 0 0
07/05/2018
8.42
 50,400 8.29 8.42 8.29 0 0 0
04/05/2018
8.38
 50,200 8.47 8.47 8.38 0 0 0
03/05/2018
8.69
 50,110 8.78 8.83 8.69 0 0 0
02/05/2018
8.47
 48,900 7.52 8.47 7.02 0 0 0
27/04/2018
7.74
 13,500 8.29 8.29 7.61 200 0 0.0
26/04/2018
7.65
 6,100 7.79 7.79 7.65 0 0 0
24/04/2018
7.70
 13,100 7.83 7.83 7.56 100 0 0.0
23/04/2018
7.20
 17,200 8.01 8.01 7.20 6,100 0 0.1
20/04/2018
7.88
 10,900 7.92 7.97 7.88 0 0 0
19/04/2018
7.88
 29,000 7.92 8.10 7.88 0 0 0
18/04/2018
8.10
 8,500 8.10 8.10 7.88 0 0 0
17/04/2018
8.01
 75,000 8.06 8.06 7.65 0 0 0
16/04/2018
8.06
 27,300 8.06 8.06 7.61 100 0 0.0
13/04/2018
8.10
 21,900 8.51 8.51 7.15 100 0 0.0
12/04/2018
7.88
 26,100 8.01 8.10 7.70 0 0 0
11/04/2018
7.79
 27,500 8.06 8.06 7.52 100 0 0.0
10/04/2018
7.92
 32,424 7.97 8.15 7.70 700 0 0.0
09/04/2018
7.88
 32,300 8.01 8.06 7.33 0 0 0
06/04/2018
8.10
 35,520 8.96 8.96 7.74 0 0 0
05/04/2018
8.60
 100,100 9.01 9.64 7.92 100 4,900 -0.1
04/04/2018
8.78
 88,446 8.38 9.01 8.38 100 14,200 -0.3
03/04/2018
8.20
 52,144 7.56 8.20 7.52 200 11,000 -0.2
02/04/2018
7.47
 22,200 7.29 7.47 6.88 100 5,000 -0.1
30/03/2018
7.29
 24,320 7.20 7.43 6.79 500 0 0.0
29/03/2018
7.20
 17,004 6.79 7.20 6.75 200 0 0.0
28/03/2018
6.88
 28,400 6.79 6.88 6.70 200 0 0.0
27/03/2018
6.75
 26,900 6.61 6.79 6.61 0 0 0
26/03/2018
6.66
 6,000 6.61 6.66 6.61 0 0 0
23/03/2018
6.75
 34,500 6.57 6.75 6.57 0 0 0
22/03/2018
6.84
 27,100 6.57 6.84 6.57 100 0 0.0
21/03/2018
7.02
 25,500 6.47 7.02 6.47 400 0 0.0
20/03/2018
6.75
 27,330 6.57 6.75 6.57 0 0 0
19/03/2018
6.66
 29,900 6.97 7.20 6.34 600 1,200 0.0
16/03/2018
6.75
 34,370 6.34 7.02 6.25 1,300 0 0.0
15/03/2018
6.57
 42,513 6.25 6.57 6.20 0 0 0
14/03/2018
6.34
 23,000 6.20 6.75 6.16 200 0 0.0
13/03/2018
6.52
 23,800 6.11 6.52 6.02 200 0 0.0
12/03/2018
6.38
 24,400 5.61 6.52 5.61 2,200 4,000 0.0
09/03/2018
6.20
 23,600 6.16 6.25 6.11 0 0 0
08/03/2018
6.34
 21,200 6.16 6.34 6.07 0 0 0
07/03/2018
6.34
 21,200 6.16 6.34 6.11 200 0 0.0
06/03/2018
6.38
 20,211 6.52 6.52 5.98 600 0 0.0
05/03/2018
6.43
 20,200 6.29 6.43 5.84 0 0 0
02/03/2018
6.29
 16,500 6.25 6.47 6.25 100 0 0.0
01/03/2018
6.29
 13,800 6.20 6.29 6.20 0 0 0
28/02/2018
6.20
 18,400 6.25 6.25 6.16 0 0 0
27/02/2018
6.34
 21,311 6.25 6.34 6.11 100 0 0.0
26/02/2018
6.38
 19,200 6.16 6.38 6.11 100 0 0.0
23/02/2018
6.43
 19,403 6.34 6.43 6.16 100 0 0.0
22/02/2018
6.66
 23,400 6.29 6.66 6.11 100 4,100 -0.1
21/02/2018
6.70
 20,600 6.43 6.75 6.02 300 0 0.0
13/02/2018
6.34
 22,300 6.11 6.34 6.02 100 0 0.0
12/02/2018
6.34
 19,000 6.02 6.34 5.93 0 0 0
09/02/2018
6.20
 21,000 5.89 6.25 5.75 0 0 0
08/02/2018
6.25
 22,203 6.29 6.29 6.07 100 0 0.0
07/02/2018
6.29
 25,200 6.11 6.29 5.98 0 0 0
06/02/2018
6.29
 19,100 5.98 6.29 5.89 0 0 0
05/02/2018
6.38
 22,000 6.07 6.43 5.98 100 0 0.0
02/02/2018
6.38
 27,700 6.11 6.38 6.02 0 0 0
01/02/2018
6.43
 22,370 6.20 6.43 5.84 0 0 0
31/01/2018
6.47
 22,200 6.34 6.47 6.02 100 0 0.0
30/01/2018
6.47
 21,100 6.07 6.47 5.98 0 0 0
29/01/2018
6.47
 20,100 6.20 6.47 6.16 0 0 0
26/01/2018
6.34
 18,900 6.34 6.34 6.20 0 0 0
25/01/2018
6.43
 21,200 6.47 6.47 6.34 0 0 0
24/01/2018
6.79
 24,100 7.06 7.06 6.38 1,100 0 0.0
23/01/2018
7.06
 15,600 6.61 7.15 6.29 1,600 0 0.0
22/01/2018
6.61
 12,100 6.43 6.61 6.34 100 5,000 -0.1
19/01/2018
6.66
 18,700 6.43 6.75 6.29 100 11,700 -0.2
18/01/2018
6.84
 13,620 6.47 6.84 6.38 100 2,900 0.0
17/01/2018
6.70
 12,000 6.47 6.75 6.38 100 0 0.0
16/01/2018
6.75
 16,700 6.47 6.79 6.43 1,200 0 0.0
15/01/2018
6.61
 16,700 7.02 7.02 6.61 100 0 0.0
12/01/2018
6.93
 17,800 6.88 7.06 6.57 100 200 0.0
11/01/2018
6.75
 1,720 6.75 7.15 6.34 200 0 0.0
10/01/2018
6.52
 14,000 6.16 6.61 6.16 0 6,600 -0.1
09/01/2018
6.16
 8,600 6.29 6.29 5.75 100 0 0.0
08/01/2018
5.98
 9,200 5.84 6.07 5.75 200 0 0.0
05/01/2018
6.02
 9,100 5.61 6.02 5.57 100 0 0.0
04/01/2018
6.07
 9,200 5.89 6.07 5.70 0 0 0
03/01/2018
6.11
 9,500 5.89 6.11 5.75 0 0 0

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