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)
11/08/2017
4.89
 2,600 5.07 5.07 4.80 300 0 0.0
10/08/2017
4.75
 10,000 4.75 4.75 4.75 0 0 0
09/08/2017
4.94
 30,200 4.71 4.98 4.66 200 0 0.0
08/08/2017
5.12
 200 5.07 5.12 5.07 200 0 0.0
07/08/2017
4.80
 1,300 5.03 5.16 4.80 300 0 0.0
04/08/2017
5.03
 600 5.12 5.12 5.03 100 0 0.0
03/08/2017
4.75
 3,000 4.75 4.75 4.75 0 3,000 0.0
02/08/2017
5.16
 0 5.16 5.16 5.16 0 0 0
01/08/2017
5.16
 5,400 4.80 5.16 4.71 100 4,300 0.0
31/07/2017
5.21
 3,600 4.98 5.21 4.89 100 2,500 0.0
28/07/2017
5.39
 200 5.30 5.39 5.30 200 0 0.0
27/07/2017
5.21
 12,000 4.98 5.21 4.89 300 3,500 0.0
26/07/2017
5.21
 24,200 5.07 5.21 4.80 100 2,300 0.0
25/07/2017
5.25
 800 5.43 5.57 5.21 300 0 0.0
24/07/2017
5.43
 400 5.21 5.43 5.21 400 0 0.0
21/07/2017
5.07
 3,300 4.84 5.07 4.75 200 0 0.0
20/07/2017
4.84
 30,200 4.94 4.94 4.66 200 0 0.0
19/07/2017
4.66
 32,400 4.94 5.21 4.66 300 0 0.0
18/07/2017
4.75
 59,000 4.84 4.94 4.62 500 0 0.0
17/07/2017
4.75
 75,300 4.71 4.75 4.62 10,100 0 0.1
14/07/2017
4.71
 30,300 4.75 4.89 4.66 100 0 0.0
13/07/2017
4.89
 1,100 4.75 4.89 4.75 100 0 0.0
12/07/2017
4.89
 15,200 4.80 4.89 4.71 100 0 0.0
11/07/2017
4.89
 1,200 4.89 4.89 4.75 37,400 37,200 0.0
10/07/2017
4.75
 200 4.89 4.89 4.75 100 0 0.0
07/07/2017
4.66
 8,100 5.03 5.03 4.66 100 0 0.0
06/07/2017
4.98
 6,900 4.75 4.98 4.75 100 0 0.0
05/07/2017
5.07
 1,300 4.71 5.07 4.71 1,300 0 0.0
04/07/2017
4.75
 14,200 4.62 4.84 4.62 200 0 0.0
03/07/2017
4.75
 2,400 4.66 4.75 4.66 100 0 0.0
30/06/2017
4.66
 10,000 4.66 4.66 4.66 0 0 0
29/06/2017
4.66
 10,100 4.80 4.80 4.66 100 0 0.0
28/06/2017
4.66
 6,000 4.66 4.66 4.66 0 0 0
27/06/2017
4.80
 9,200 4.89 4.89 4.66 100 0 0.0
26/06/2017
4.89
 4,800 4.89 4.89 4.71 200 0 0.0
23/06/2017
4.89
 1,200 4.89 4.89 4.89 200 0 0.0
22/06/2017
4.75
 10,200 4.66 4.75 4.57 0 0 0
21/06/2017
4.84
 0 4.84 4.84 4.84 0 0 0
20/06/2017
4.84
 1,100 4.57 4.84 4.57 100 0 0.0
19/06/2017
4.98
 200 4.98 4.98 4.98 0 0 0
16/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
16/06/2017
4.98
 10,200 4.94 4.98 4.94 200 0 0.0
15/06/2017
4.77
 13,400 4.81 4.81 4.77 100 7,000 -0.1
14/06/2017
4.85
 19,900 5.05 5.09 4.85 200 1,100 0.0
13/06/2017
4.93
 26,600 4.93 5.01 4.93 0 5,000 -0.1
12/06/2017
4.93
 17,200 5.01 5.13 4.74 800 5,000 -0.1
09/06/2017
4.89
 40,300 5.01 5.09 4.74 25,300 4,700 0.3
08/06/2017
4.89
 5,200 4.81 5.13 4.70 100 300 0.0
07/06/2017
4.70
 5,800 4.66 4.70 4.58 0 0 0
06/06/2017
4.66
 3,500 4.58 4.66 4.58 100 0 0.0
05/06/2017
4.70
 1,800 4.58 4.70 4.58 100 0 0.0
02/06/2017
4.74
 1,600 4.58 4.74 4.58 100 0 0.0
01/06/2017
4.81
 0 4.81 4.81 4.81 0 0 0
31/05/2017
4.81
 0 4.81 4.81 4.81 0 0 0
30/05/2017
4.81
 200 4.74 4.81 4.74 200 0 0.0
29/05/2017
4.74
 28,500 4.74 4.74 4.54 800 0 0.0
26/05/2017
4.54
 1,600 4.54 4.54 4.50 0 1,000 0.0
25/05/2017
4.54
 13,900 4.58 4.58 4.50 8,900 100 0.1
24/05/2017
4.34
 5,000 4.42 4.42 4.34 0 0 0
23/05/2017
4.50
 35,700 4.81 4.81 4.50 100 1,000 0.0
22/05/2017
4.54
 28,000 4.74 4.89 4.54 200 17,700 -0.2
19/05/2017
4.66
 11,300 4.66 4.74 4.54 200 10,200 -0.1
18/05/2017
4.74
 0 4.74 4.74 4.74 0 0 0
17/05/2017
4.74
 2,000 4.74 4.74 4.74 0 0 0
16/05/2017
4.97
 1,100 4.74 4.97 4.74 100 0 0.0
15/05/2017
4.97
 2,300 4.97 4.97 4.97 0 0 0
12/05/2017
4.97
 16,200 4.93 4.97 4.85 200 0 0.0
11/05/2017
4.85
 15,300 4.89 4.89 4.85 0 0 0
10/05/2017
4.89
 18,300 4.85 4.89 4.74 100 0 0.0
09/05/2017
4.85
 14,900 4.85 4.89 4.85 0 0 0
08/05/2017
4.85
 4,200 4.66 4.85 4.66 100 0 0.0
05/05/2017
4.85
 3,300 4.70 4.85 4.70 300 0 0.0
04/05/2017
4.74
 2,200 4.97 5.05 4.74 200 0 0.0
03/05/2017
4.81
 200 4.62 4.81 4.62 100 0 0.0
28/04/2017
4.89
 2,900 4.89 5.01 4.66 300 0 0.0
27/04/2017
4.74
 0 4.74 4.74 4.74 0 0 0
26/04/2017
4.74
 6,300 4.70 4.74 4.62 100 0 0.0
25/04/2017
4.89
 0 4.89 4.89 4.89 0 0 0
24/04/2017
4.89
 2,200 4.77 5.09 4.62 0 0 0
21/04/2017
4.66
 0 4.66 4.66 4.66 0 0 0
20/04/2017
4.66
 9,300 4.70 4.70 4.66 0 0 0
19/04/2017
4.66
 0 4.66 4.66 4.66 0 0 0
18/04/2017
4.66
 2,300 4.62 4.66 4.58 200 0 0.0
17/04/2017
4.62
 27,100 4.93 4.93 4.62 100 0 0.0
14/04/2017
4.62
 48,764 4.62 4.85 4.62 200 0 0.0
13/04/2017
5.13
 0 5.13 5.13 5.13 0 0 0
12/04/2017
5.13
 200 5.09 5.13 5.09 200 0 0.0
11/04/2017
4.93
 900 5.05 5.05 4.54 200 0 0.0
10/04/2017
4.97
 500 4.93 5.09 4.58 400 0 0.0
07/04/2017
4.97
 1,700 4.93 5.13 4.93 700 0 0.0
05/04/2017
4.93
 0 4.93 4.93 4.93 0 0 0
04/04/2017
4.93
 4,800 4.66 4.93 4.66 1,300 0 0.0
03/04/2017
4.66
 4,100 4.66 4.66 4.66 0 0 0
31/03/2017
4.70
 7,859 4.70 4.81 4.62 400 0 0.0
30/03/2017
4.70
 1,600 4.77 4.77 4.70 0 0 0
29/03/2017
4.74
 100 4.74 4.74 4.74 100 0 0.0
28/03/2017
4.58
 2,000 4.50 4.58 4.38 0 100 0.0
27/03/2017
4.58
 6,300 4.58 4.58 4.58 0 0 0
24/03/2017
4.58
 4,700 4.46 4.58 4.46 100 0 0.0
23/03/2017
4.70
 100 4.70 4.70 4.70 100 0 0.0
22/03/2017
4.54
 6,000 4.54 4.58 4.54 0 0 0

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