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)
02/01/2018
6.25
 10,000 5.98 6.25 5.75 0 0 0
29/12/2017
6.29
 12,300 5.57 6.29 5.52 200 0 0.0
28/12/2017
5.80
 13,200 5.89 5.89 5.52 200 0 0.0
27/12/2017
5.89
 12,616 5.57 5.89 5.48 100 0 0.0
26/12/2017
5.70
 4,100 5.52 5.70 5.52 100 0 0.0
25/12/2017
5.52
 18,573 5.48 5.70 5.39 100 0 0.0
22/12/2017
5.52
 11,000 5.52 5.52 5.43 0 0 0
21/12/2017
5.80
 8,700 5.48 5.80 5.39 300 0 0.0
20/12/2017
5.52
 11,300 5.48 5.57 5.39 0 0 0
19/12/2017
5.61
 4,100 5.52 5.61 5.52 100 0 0.0
18/12/2017
5.52
 11,100 5.43 5.61 5.39 100 0 0.0
15/12/2017
5.57
 10,300 5.43 5.57 5.34 100 0 0.0
14/12/2017
5.52
 12,200 5.34 5.52 5.30 100 0 0.0
13/12/2017
5.34
 10,600 5.70 5.70 5.34 600 0 0.0
12/12/2017
5.52
 16,100 5.43 5.52 5.34 100 0 0.0
11/12/2017
5.57
 9,200 5.43 5.57 5.39 100 0 0.0
08/12/2017
5.57
 13,100 5.48 5.57 5.39 100 0 0.0
07/12/2017
5.57
 10,000 5.43 5.57 5.39 0 0 0
06/12/2017
5.61
 11,170 5.43 5.61 5.39 100 0 0.0
05/12/2017
5.66
 13,100 5.43 5.66 5.39 100 0 0.0
04/12/2017
5.66
 14,200 5.66 5.66 5.34 200 0 0.0
01/12/2017
5.57
 13,100 5.48 5.57 5.39 100 0 0.0
30/11/2017
5.66
 14,200 5.48 5.66 5.39 200 0 0.0
29/11/2017
5.61
 12,500 5.48 5.61 5.39 0 0 0
28/11/2017
5.61
 7,100 5.48 5.61 5.48 100 0 0.0
27/11/2017
5.61
 9,430 5.70 5.70 5.34 200 0 0.0
24/11/2017
5.52
 11,100 5.43 5.52 5.34 100 0 0.0
23/11/2017
5.48
 20,400 5.39 5.48 5.30 0 0 0
22/11/2017
5.43
 13,100 5.43 5.70 5.43 200 0 0.0
21/11/2017
5.61
 9,100 5.43 5.61 5.30 100 0 0.0
20/11/2017
5.43
 21,600 5.34 5.70 5.30 600 0 0.0
17/11/2017
5.48
 19,700 5.75 5.80 5.34 200 0 0.0
16/11/2017
5.66
 22,200 5.75 5.75 5.43 1,100 0 0.0
15/11/2017
5.61
 16,100 5.43 5.61 5.25 100 0 0.0
14/11/2017
5.52
 9,610 5.43 5.98 5.39 200 0 0.0
13/11/2017
5.89
 11,200 5.93 5.93 5.30 200 0 0.0
10/11/2017
5.75
 11,300 5.57 6.20 5.48 100 0 0.0
09/11/2017
5.98
 9,200 6.34 6.34 5.48 200 0 0.0
08/11/2017
6.02
 14,300 5.80 6.29 5.70 200 0 0.0
07/11/2017
6.25
 12,800 6.43 6.66 5.66 300 0 0.0
06/11/2017
6.20
 11,600 6.34 6.70 5.61 900 0 0.0
03/11/2017
6.16
 11,500 5.84 6.25 5.75 200 0 0.0
02/11/2017
6.34
 14,900 5.61 6.34 5.57 1,900 0 0.0
01/11/2017
5.80
 13,600 5.57 5.84 5.48 0 0 0
31/10/2017
5.84
 11,000 5.30 5.84 5.30 100 0 0.0
30/10/2017
5.52
 13,706 5.66 5.66 5.43 200 0 0.0
27/10/2017
5.57
 11,700 5.43 5.57 5.34 0 0 0
26/10/2017
5.57
 15,200 5.75 5.80 5.43 200 0 0.0
25/10/2017
5.61
 18,900 5.52 5.75 5.39 200 6,700 -0.1
24/10/2017
5.57
 20,150 5.80 5.80 5.52 100 0 0.0
23/10/2017
5.61
 16,200 5.80 5.80 5.61 100 0 0.0
20/10/2017
5.66
 18,250 5.48 5.84 5.48 300 0 0.0
19/10/2017
5.75
 11,800 5.57 5.80 5.57 100 0 0.0
18/10/2017
5.61
 15,700 5.66 5.66 5.39 200 0 0.0
17/10/2017
5.61
 16,900 5.25 5.61 5.25 500 0 0.0
16/10/2017
5.43
 27,500 5.07 5.48 5.07 600 10,000 -0.1
13/10/2017
5.39
 16,500 5.03 5.43 5.03 100 0 0.0
12/10/2017
5.30
 22,600 5.21 5.39 5.21 100 7,100 -0.1
11/10/2017
5.43
 22,600 5.43 5.43 5.03 300 4,000 0.0
10/10/2017
5.39
 22,850 5.07 5.43 5.07 600 0 0.0
09/10/2017
5.12
 14,300 5.12 5.16 4.84 300 0 0.0
06/10/2017
5.07
 29,900 4.89 5.12 4.84 200 0 0.0
05/10/2017
5.07
 27,800 5.07 5.16 4.84 300 6,400 -0.1
04/10/2017
5.07
 30,200 4.80 5.07 4.80 100 10,000 -0.1
03/10/2017
4.84
 22,000 4.84 4.94 4.84 0 0 0
02/10/2017
4.94
 24,100 4.80 4.98 4.80 100 0 0.0
29/09/2017
4.98
 19,740 4.75 5.03 4.75 0 0 0
28/09/2017
4.98
 0 4.98 4.98 4.98 0 0 0
27/09/2017
4.98
 3,000 4.98 4.98 4.98 0 0 0
26/09/2017
5.03
 0 5.03 5.03 5.03 0 0 0
25/09/2017
5.03
 224 4.98 5.03 4.98 200 0 0.0
22/09/2017
4.89
 5,846 5.03 5.03 4.71 100 0 0.0
21/09/2017
5.03
 0 5.03 5.03 5.03 0 0 0
20/09/2017
5.03
 100 5.03 5.03 5.03 100 0 0.0
19/09/2017
4.89
 3,800 4.89 4.89 4.89 0 0 0
18/09/2017
5.07
 200 4.98 5.07 4.98 200 0 0.0
15/09/2017
4.84
 0 4.84 4.84 4.84 0 0 0
14/09/2017
4.84
 2,400 4.71 4.84 4.71 0 0 0
13/09/2017
4.66
 100 4.66 4.66 4.66 0 0 0
12/09/2017
4.98
 130 4.98 4.98 4.98 100 0 0.0
11/09/2017
4.75
 0 4.75 4.75 4.75 0 0 0
08/09/2017
4.75
 200 4.75 4.75 4.75 0 0 0
07/09/2017
4.89
 1,100 4.75 4.89 4.75 100 0 0.0
06/09/2017
4.80
 1,100 5.03 5.03 4.71 100 0 0.0
05/09/2017
5.03
 110 5.03 5.03 5.03 100 0 0.0
01/09/2017
4.94
 12,500 4.66 4.98 4.66 12,400 0 0.1
31/08/2017
4.80
 1,100 4.80 4.80 4.80 0 0 0
30/08/2017
4.80
 4,030 4.94 4.94 4.80 100 0 0.0
29/08/2017
4.80
 270 4.80 4.80 4.80 0 0 0
28/08/2017
4.75
 26,000 4.80 4.84 4.75 100 0 0.0
25/08/2017
4.84
 2,600 4.75 4.84 4.75 100 0 0.0
24/08/2017
4.75
 3,010 4.75 4.75 4.75 0 0 0
23/08/2017
4.89
 5,700 4.66 4.89 4.62 300 5,000 0.0
22/08/2017
4.98
 0 4.98 4.98 4.98 0 0 0
21/08/2017
4.98
 0 4.98 4.98 4.98 0 0 0
18/08/2017
4.98
 100 4.98 4.98 4.98 100 0 0.0
17/08/2017
4.80
 100 4.80 4.80 4.80 0 0 0
16/08/2017
4.98
 600 4.98 5.16 4.80 500 0 0.0
15/08/2017
4.94
 200 4.80 4.94 4.80 100 0 0.0
14/08/2017
4.89
 5,200 4.71 4.98 4.71 200 0 0.0

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