CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.20
-0.10
(-1.89%)
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
(2024-10-16) 		-0.50 -8.77% 110,400 0 0
5.20
5.70
5.20
2 tháng
(2024-09-16) 		-0.33 -5.88% 299,100 2,000 0.0
5.20
5.80
5.20
3 tháng
(2024-08-19) 		-0.42 -7.45% 332,800 2,000 0.0
5.20
5.80
5.20
6 tháng
(2024-05-20) 		-0.70 -11.86% 811,700 1,800 0.0
5.20
5.90
5.20
12 tháng
(2023-11-21) 		-0.79 -13.24% 1,574,278 1,100 0.0
5.20
6.18
5.20
24 tháng
(2022-11-28) 		0.21 4.28% 8,299,890 -609,900 -4.4
4.49
6.98
5.20
36 tháng
(2021-12-01) 		-4.37 -45.66% 21,793,416 3,900 -0.6
3.82
9.80
5.20
60 tháng
(2019-12-12) 		-2.63 -33.61% 40,206,977 -361,776 -5.0
3.82
11.61
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2015
4.25
 131,500 4.17 4.43 4.17 0 0 0
08/09/2015
4.17
 163,500 3.88 4.25 3.91 0 0 0
07/09/2015
3.88
 109,600 3.69 3.88 3.66 0 0 0
04/09/2015
3.69
 122,100 3.69 3.73 3.66 0 0 0
03/09/2015
3.69
 206,100 3.62 3.77 3.62 48,500 0 0.5
01/09/2015
3.62
 106,100 3.62 3.77 3.62 0 0 0
31/08/2015
3.62
 116,300 3.73 3.77 3.62 0 0 0
28/08/2015
3.73
 103,000 3.69 3.73 3.69 0 0 0
27/08/2015
3.69
 111,000 3.62 3.69 3.62 0 0 0
26/08/2015
3.62
 117,300 3.51 3.69 3.51 0 0 0
25/08/2015
3.51
 107,000 3.51 3.55 3.47 0 0 0
24/08/2015
3.51
 111,400 3.88 3.88 3.51 0 0 0
21/08/2015
3.88
 111,000 3.95 4.03 3.73 0 0 0
20/08/2015
3.95
 128,200 3.66 3.95 3.62 0 0 0
19/08/2015
3.66
 102,400 3.69 3.73 3.66 0 0 0
18/08/2015
3.69
 115,500 3.66 3.73 3.62 0 0 0
17/08/2015
3.66
 103,000 3.69 3.73 3.66 0 0 0
14/08/2015
3.69
 106,000 3.58 3.77 3.36 0 0 0
13/08/2015
3.58
 111,000 3.66 3.69 3.58 0 0 0
12/08/2015
3.66
 104,900 3.73 3.77 3.51 0 0 0
11/08/2015
3.73
 111,000 3.80 3.80 3.69 0 0 0
10/08/2015
3.80
 102,400 3.80 3.84 3.58 0 0 0
07/08/2015
3.80
 101,200 3.80 3.88 3.66 0 0 0
06/08/2015
3.80
 116,000 3.84 3.88 3.62 0 0 0
05/08/2015
3.84
 114,200 3.77 3.84 3.77 0 0 0
04/08/2015
3.77
 103,400 3.66 3.80 3.66 0 0 0
03/08/2015
3.66
 78,000 3.73 3.73 3.55 0 0 0
31/07/2015
3.73
 91,306 3.73 3.80 3.66 0 0 0
30/07/2015
3.73
 90,100 3.47 3.73 3.25 0 0 0
29/07/2015
3.47
 45,000 3.47 3.47 3.43 0 0 0
28/07/2015
3.47
 40,600 3.69 3.69 3.47 0 0 0
27/07/2015
3.69
 92,100 3.43 3.69 3.40 0 0 0
24/07/2015
3.43
 45,800 3.43 3.43 3.40 0 0 0
23/07/2015
3.43
 53,100 3.51 3.51 3.40 0 0 0
22/07/2015
3.51
 39,200 3.40 3.51 3.36 0 0 0
21/07/2015
3.40
 62,994 3.36 3.47 3.32 0 0 0
20/07/2015
3.36
 26,500 3.36 3.36 3.29 0 0 0
17/07/2015
3.36
 56,089 3.32 3.36 3.25 0 0 0
16/07/2015
3.32
 104,000 3.29 3.36 3.21 0 0 0
15/07/2015
3.29
 60,725 3.21 3.29 3.18 0 0 0
14/07/2015
3.21
 42,000 3.21 3.25 3.18 0 0 0
13/07/2015
3.21
 33,000 3.18 3.21 3.18 0 0 0
10/07/2015
3.18
 51,400 3.03 3.18 3.03 0 0 0
09/07/2015
3.03
 44,000 3.07 3.14 3.03 0 0 0
08/07/2015
3.07
 53,500 3.14 3.14 3.07 0 0 0
07/07/2015
3.14
 41,500 3.14 3.14 3.14 0 0 0
06/07/2015
3.14
 61,500 3.14 3.18 3.10 0 0 0
03/07/2015
3.14
 31,000 3.14 3.18 3.10 0 0 0
02/07/2015
3.14
 27,000 3.07 3.14 3.03 0 0 0
01/07/2015
3.07
 12,000 3.07 3.10 3.03 0 0 0
30/06/2015
3.07
 28,300 3.03 3.14 3.03 0 0 0
29/06/2015
3.03
 25,000 3.07 3.07 2.99 0 0 0
26/06/2015
3.07
 32,000 3.10 3.10 3.03 0 0 0
25/06/2015
3.10
 28,000 3.10 3.10 3.03 0 0 0
24/06/2015
3.10
 28,000 3.03 3.10 3.03 0 0 0
23/06/2015
3.03
 22,200 3.03 3.07 2.95 0 0 0
22/06/2015
3.03
 27,000 3.03 3.07 3.03 0 0 0
19/06/2015
3.03
 29,000 3.14 3.18 3.03 0 0 0
18/06/2015
3.14
 26,000 3.36 3.36 3.10 0 0 0
17/06/2015
3.36
 1,100 3.07 3.36 3.18 0 0 0
16/06/2015
3.07
 27,000 3.10 3.14 3.07 0 0 0
15/06/2015
3.10
 31,000 3.21 3.21 3.10 0 0 0
12/06/2015
3.21
 31,000 3.18 3.21 3.10 0 0 0
11/06/2015
3.18
 25,000 3.10 3.21 3.14 0 0 0
10/06/2015
3.10
 32,200 3.18 3.21 3.10 0 0 0
09/06/2015
3.18
 26,000 3.32 3.32 3.18 0 0 0
08/06/2015
3.32
 28,100 3.10 3.32 3.14 0 0 0
05/06/2015
3.10
 35,000 3.10 3.21 3.07 0 0 0
04/06/2015
3.10
 28,000 3.10 3.10 3.10 0 0 0
03/06/2015
3.10
 27,200 3.10 3.14 3.07 0 0 0
02/06/2015
3.10
 14,000 3.10 3.10 3.10 0 0 0
01/06/2015
3.10
 26,500 3.10 3.10 3.10 0 0 0
29/05/2015
3.10
 27,000 3.10 3.10 3.10 0 0 0
28/05/2015
3.10
 28,000 3.07 3.10 3.07 0 0 0
27/05/2015
3.07
 22,500 3.03 3.07 3.03 0 0 0
26/05/2015
3.03
 29,200 2.99 3.03 2.99 0 0 0
25/05/2015
2.99
 32,000 3.03 3.03 2.99 0 0 0
22/05/2015
3.03
 26,000 3.03 3.03 2.99 0 0 0
21/05/2015
3.03
 22,000 3.03 3.03 3.03 0 0 0
20/05/2015
3.03
 28,000 3.03 3.03 3.03 0 0 0
19/05/2015
3.03
 24,000 3.03 3.03 3.03 0 0 0
18/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2015
3.03
 26,000 3.18 3.32 3.03 0 0 0
15/05/2015
3.18
 25,000 3.18 3.18 3.18 0 0 0
14/05/2015
3.18
 24,000 3.21 3.21 3.18 0 0 0
13/05/2015
3.21
 28,000 3.18 3.21 3.14 0 0 0
12/05/2015
3.18
 20,100 3.11 3.18 3.11 0 0 0
11/05/2015
3.11
 27,000 3.11 3.11 3.11 0 0 0
08/05/2015
3.11
 27,000 3.11 3.11 3.08 0 0 0
07/05/2015
3.11
 27,000 3.11 3.11 3.08 0 0 0
06/05/2015
3.11
 21,000 3.11 3.11 3.08 0 0 0
05/05/2015
3.11
 28,000 3.11 3.11 3.08 0 0 0
04/05/2015
3.11
 26,000 3.11 3.11 3.11 0 0 0
27/04/2015
3.11
 0 3.11 3.11 3.11 0 0 0
24/04/2015
3.11
 30,000 3.11 3.11 3.11 0 0 0
23/04/2015
3.11
 30,000 3.11 3.11 3.11 0 0 0
22/04/2015
3.11
 30,000 3.11 3.11 3.11 0 0 0
21/04/2015
3.11
 30,000 3.08 3.11 3.08 0 0 0
20/04/2015
3.08
 37,200 3.01 3.14 3.08 0 0 0
17/04/2015
3.01
 1,000 2.98 3.01 3.01 0 0 0
16/04/2015
2.98
 0 2.98 2.98 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |