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)
29/01/2018
6.47
 20,100 6.34 6.47 6.16 0 0 0
26/01/2018
6.34
 18,900 6.43 6.43 6.20 0 0 0
25/01/2018
6.43
 21,200 6.79 6.79 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 6.66 6.66 6.34 100 5,000 -0.1
19/01/2018
6.66
 18,700 6.84 6.84 6.29 100 11,700 -0.2
18/01/2018
6.84
 13,620 6.70 6.84 6.38 100 2,900 0.0
17/01/2018
6.70
 12,000 6.75 6.75 6.38 100 0 0.0
16/01/2018
6.75
 16,700 6.61 6.79 6.43 1,200 0 0.0
15/01/2018
6.61
 16,700 6.93 7.02 6.61 100 0 0.0
12/01/2018
6.93
 17,800 6.75 7.06 6.57 100 200 0.0
11/01/2018
6.75
 1,720 6.52 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 5.98 6.29 5.75 100 0 0.0
08/01/2018
5.98
 9,200 6.02 6.07 5.75 200 0 0.0
05/01/2018
6.02
 9,100 6.07 6.07 5.57 100 0 0.0
04/01/2018
6.07
 9,200 6.11 6.11 5.70 0 0 0
03/01/2018
6.11
 9,500 6.25 6.25 5.75 0 0 0
02/01/2018
6.25
 10,000 6.29 6.29 5.75 0 0 0
29/12/2017
6.29
 12,300 5.80 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 5.70 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 5.52 5.70 5.39 100 0 0.0
22/12/2017
5.52
 11,000 5.80 5.80 5.43 0 0 0
21/12/2017
5.80
 8,700 5.52 5.80 5.39 300 0 0.0
20/12/2017
5.52
 11,300 5.61 5.61 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 5.57 5.61 5.39 100 0 0.0
15/12/2017
5.57
 10,300 5.52 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 5.52 5.70 5.34 600 0 0.0
12/12/2017
5.52
 16,100 5.57 5.57 5.34 100 0 0.0
11/12/2017
5.57
 9,200 5.57 5.57 5.39 100 0 0.0
08/12/2017
5.57
 13,100 5.57 5.57 5.39 100 0 0.0
07/12/2017
5.57
 10,000 5.61 5.61 5.39 0 0 0
06/12/2017
5.61
 11,170 5.66 5.66 5.39 100 0 0.0
05/12/2017
5.66
 13,100 5.66 5.66 5.39 100 0 0.0
04/12/2017
5.66
 14,200 5.57 5.66 5.34 200 0 0.0
01/12/2017
5.57
 13,100 5.66 5.66 5.39 100 0 0.0
30/11/2017
5.66
 14,200 5.61 5.66 5.39 200 0 0.0
29/11/2017
5.61
 12,500 5.61 5.61 5.39 0 0 0
28/11/2017
5.61
 7,100 5.61 5.61 5.48 100 0 0.0
27/11/2017
5.61
 9,430 5.52 5.70 5.34 200 0 0.0
24/11/2017
5.52
 11,100 5.48 5.52 5.34 100 0 0.0
23/11/2017
5.48
 20,400 5.43 5.48 5.30 0 0 0
22/11/2017
5.43
 13,100 5.61 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 5.48 5.70 5.30 600 0 0.0
17/11/2017
5.48
 19,700 5.66 5.80 5.34 200 0 0.0
16/11/2017
5.66
 22,200 5.61 5.75 5.43 1,100 0 0.0
15/11/2017
5.61
 16,100 5.52 5.61 5.25 100 0 0.0
14/11/2017
5.52
 9,610 5.89 5.98 5.39 200 0 0.0
13/11/2017
5.89
 11,200 5.75 5.93 5.30 200 0 0.0
10/11/2017
5.75
 11,300 5.98 6.20 5.48 100 0 0.0
09/11/2017
5.98
 9,200 6.02 6.34 5.48 200 0 0.0
08/11/2017
6.02
 14,300 6.25 6.29 5.70 200 0 0.0
07/11/2017
6.25
 12,800 6.20 6.66 5.66 300 0 0.0
06/11/2017
6.20
 11,600 6.16 6.70 5.61 900 0 0.0
03/11/2017
6.16
 11,500 6.34 6.34 5.75 200 0 0.0
02/11/2017
6.34
 14,900 5.80 6.34 5.57 1,900 0 0.0
01/11/2017
5.80
 13,600 5.84 5.84 5.48 0 0 0
31/10/2017
5.84
 11,000 5.52 5.84 5.30 100 0 0.0
30/10/2017
5.52
 13,706 5.57 5.66 5.43 200 0 0.0
27/10/2017
5.57
 11,700 5.57 5.57 5.34 0 0 0
26/10/2017
5.57
 15,200 5.61 5.80 5.43 200 0 0.0
25/10/2017
5.61
 18,900 5.57 5.75 5.39 200 6,700 -0.1
24/10/2017
5.57
 20,150 5.61 5.80 5.52 100 0 0.0
23/10/2017
5.61
 16,200 5.66 5.80 5.61 100 0 0.0
20/10/2017
5.66
 18,250 5.75 5.84 5.48 300 0 0.0
19/10/2017
5.75
 11,800 5.61 5.80 5.57 100 0 0.0
18/10/2017
5.61
 15,700 5.61 5.66 5.39 200 0 0.0
17/10/2017
5.61
 16,900 5.43 5.61 5.25 500 0 0.0
16/10/2017
5.43
 27,500 5.39 5.48 5.07 600 10,000 -0.1
13/10/2017
5.39
 16,500 5.30 5.43 5.03 100 0 0.0
12/10/2017
5.30
 22,600 5.43 5.43 5.21 100 7,100 -0.1
11/10/2017
5.43
 22,600 5.39 5.43 5.03 300 4,000 0.0
10/10/2017
5.39
 22,850 5.12 5.43 5.07 600 0 0.0
09/10/2017
5.12
 14,300 5.07 5.16 4.84 300 0 0.0
06/10/2017
5.07
 29,900 5.07 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 4.84 5.07 4.80 100 10,000 -0.1
03/10/2017
4.84
 22,000 4.94 4.94 4.84 0 0 0
02/10/2017
4.94
 24,100 4.98 4.98 4.80 100 0 0.0
29/09/2017
4.98
 19,740 4.98 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 5.03 5.03 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 4.89 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 4.89 5.03 5.03 100 0 0.0
19/09/2017
4.89
 3,800 5.07 5.07 4.89 0 0 0
18/09/2017
5.07
 200 4.84 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 4.66 4.84 4.71 0 0 0
13/09/2017
4.66
 100 4.98 4.98 4.66 0 0 0
12/09/2017
4.98
 130 4.75 4.98 4.98 100 0 0.0
11/09/2017
4.75
 0 4.75 4.75 4.75 0 0 0

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