CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.20
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
(2026-08-19) 		1.33 24.83% 11,700 2,100 0.0
5.09
6.20
6.20
2 tháng
(2026-07-20) 		0.41 6.48% 15,600 2,100 0.0
5.09
6.29
6.20
3 tháng
(2026-06-22) 		0.50 8.07% 19,100 2,100 0.0
5.09
6.29
6.20
6 tháng
(2026-03-23) 		1.15 20.67% 381,000 -900 0.0
5.09
6.29
6.20
12 tháng
(2025-09-23) 		1.06 18.69% 1,524,700 900 0.0
5.09
6.29
6.20
24 tháng
(2024-09-30) 		1.61 31.64% 3,150,152 31,200 0.2
3.89
6.29
6.20
36 tháng
(2023-10-04) 		0.98 17.15% 5,092,342 34,100 0.2
3.89
6.29
6.20
60 tháng
(2021-10-14) 		0.24 3.72% 34,233,792 -69,933 -1.4
3.54
10.74
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
7.65
 7,100 7.76 7.76 7.45 0 0 0
27/06/2018
7.76
 7,600 7.24 7.76 7.34 0 0 0
26/06/2018
7.24
 15,000 7.91 7.91 7.24 0 5,000 -0.1
25/06/2018
7.91
 9,600 7.86 7.97 7.55 100 0 0.0
22/06/2018
7.86
 11,100 8.07 8.07 7.55 0 0 0
21/06/2018
8.07
 12,300 8.44 8.44 7.71 0 0 0
20/06/2018
8.44
 11,200 7.81 8.44 7.60 100 0 0.0
19/06/2018
7.81
 20,300 7.55 7.81 7.45 300 0 0.0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.15 (Volume + 15%, Ratio=0.15)
18/06/2018
7.55
 15,800 7.11 7.55 7.45 0 0 0
15/06/2018
7.11
 13,300 7.56 7.61 6.84 0 1,500 0.0
14/06/2018
7.56
 11,100 7.70 7.70 7.38 0 0 0
13/06/2018
7.70
 10,000 8.10 8.10 7.70 0 0 0
12/06/2018
8.10
 11,817 7.47 8.10 7.47 0 400 0.0
11/06/2018
7.47
 16,100 7.56 7.56 7.33 0 0 0
08/06/2018
7.56
 14,000 7.52 7.56 7.56 0 0 0
07/06/2018
7.52
 17,600 7.74 7.83 7.52 0 0 0
06/06/2018
7.74
 11,100 7.79 7.79 7.74 0 0 0
05/06/2018
7.79
 15,000 7.70 7.79 7.70 0 0 0
04/06/2018
7.70
 9,060 7.70 7.70 7.70 0 0 0
01/06/2018
7.70
 17,310 7.88 7.88 7.70 0 200 0.0
31/05/2018
7.88
 10,800 7.88 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 7.92 7.92 7.65 0 0 0
28/05/2018
7.92
 17,000 8.20 8.20 7.56 0 0 0
25/05/2018
8.20
 10,200 7.52 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 7.74 7.74 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 8.06 8.10 7.83 0 0 0
16/05/2018
8.06
 28,000 8.24 8.24 8.06 0 0 0
15/05/2018
8.24
 21,000 8.38 8.38 8.24 0 0 0
14/05/2018
8.38
 28,100 8.42 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 8.60 8.60 8.38 0 0 0
09/05/2018
8.60
 50,110 8.60 8.60 8.38 0 0 0
08/05/2018
8.60
 50,200 8.42 8.60 8.38 0 0 0
07/05/2018
8.42
 50,400 8.38 8.42 8.29 0 0 0
04/05/2018
8.38
 50,200 8.69 8.69 8.38 0 0 0
03/05/2018
8.69
 50,110 8.47 8.83 8.69 0 0 0
02/05/2018
8.47
 48,900 7.74 8.47 7.02 0 0 0
27/04/2018
7.74
 13,500 7.65 8.29 7.61 200 0 0.0
26/04/2018
7.65
 6,100 7.70 7.79 7.65 0 0 0
24/04/2018
7.70
 13,100 7.20 7.83 7.56 100 0 0.0
23/04/2018
7.20
 17,200 7.88 8.01 7.20 6,100 0 0.1
20/04/2018
7.88
 10,900 7.88 7.97 7.88 0 0 0
19/04/2018
7.88
 29,000 8.10 8.10 7.88 0 0 0
18/04/2018
8.10
 8,500 8.01 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 8.10 8.10 7.61 100 0 0.0
13/04/2018
8.10
 21,900 7.88 8.51 7.15 100 0 0.0
12/04/2018
7.88
 26,100 7.79 8.10 7.70 0 0 0
11/04/2018
7.79
 27,500 7.92 8.06 7.52 100 0 0.0
10/04/2018
7.92
 32,424 7.88 8.15 7.70 700 0 0.0
09/04/2018
7.88
 32,300 8.10 8.10 7.33 0 0 0
06/04/2018
8.10
 35,520 8.60 8.96 7.74 0 0 0
05/04/2018
8.60
 100,100 8.78 9.64 7.92 100 4,900 -0.1
04/04/2018
8.78
 88,446 8.20 9.01 8.38 100 14,200 -0.3
03/04/2018
8.20
 52,144 7.47 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 6.88 7.20 6.75 200 0 0.0
28/03/2018
6.88
 28,400 6.75 6.88 6.70 200 0 0.0
27/03/2018
6.75
 26,900 6.66 6.79 6.61 0 0 0
26/03/2018
6.66
 6,000 6.75 6.75 6.61 0 0 0
23/03/2018
6.75
 34,500 6.84 6.84 6.57 0 0 0
22/03/2018
6.84
 27,100 7.02 7.02 6.57 100 0 0.0
21/03/2018
7.02
 25,500 6.75 7.02 6.47 400 0 0.0
20/03/2018
6.75
 27,330 6.66 6.75 6.57 0 0 0
19/03/2018
6.66
 29,900 6.75 7.20 6.34 600 1,200 0.0
16/03/2018
6.75
 34,370 6.57 7.02 6.25 1,300 0 0.0
15/03/2018
6.57
 42,513 6.34 6.57 6.20 0 0 0
14/03/2018
6.34
 23,000 6.52 6.75 6.16 200 0 0.0
13/03/2018
6.52
 23,800 6.38 6.52 6.02 200 0 0.0
12/03/2018
6.38
 24,400 6.20 6.52 5.61 2,200 4,000 0.0
09/03/2018
6.20
 23,600 6.34 6.34 6.11 0 0 0
08/03/2018
6.34
 21,200 6.34 6.34 6.07 0 0 0
07/03/2018
6.34
 21,200 6.38 6.38 6.11 200 0 0.0
06/03/2018
6.38
 20,211 6.43 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 6.29 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 6.34 6.34 6.16 0 0 0
27/02/2018
6.34
 21,311 6.38 6.38 6.11 100 0 0.0
26/02/2018
6.38
 19,200 6.43 6.43 6.11 100 0 0.0
23/02/2018
6.43
 19,403 6.66 6.66 6.16 100 0 0.0
22/02/2018
6.66
 23,400 6.70 6.70 6.11 100 4,100 -0.1
21/02/2018
6.70
 20,600 6.34 6.75 6.02 300 0 0.0
13/02/2018
6.34
 22,300 6.34 6.34 6.02 100 0 0.0
12/02/2018
6.34
 19,000 6.20 6.34 5.93 0 0 0
09/02/2018
6.20
 21,000 6.25 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 6.29 6.29 5.98 0 0 0
06/02/2018
6.29
 19,100 6.38 6.38 5.89 0 0 0
05/02/2018
6.38
 22,000 6.38 6.43 5.98 100 0 0.0
02/02/2018
6.38
 27,700 6.43 6.43 6.02 0 0 0
01/02/2018
6.43
 22,370 6.47 6.47 5.84 0 0 0
31/01/2018
6.47
 22,200 6.47 6.47 6.02 100 0 0.0
30/01/2018
6.47
 21,100 6.47 6.47 5.98 0 0 0

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