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)
21/03/2017
4.58
 3,100 4.42 4.62 4.42 100 0 0.0
20/03/2017
4.58
 2,000 4.58 4.58 4.58 0 0 0
17/03/2017
4.62
 100 4.62 4.62 4.62 100 0 0.0
16/03/2017
4.50
 4,800 4.70 4.70 4.50 100 1,900 0.0
15/03/2017
4.50
 2,000 4.50 4.50 4.50 0 0 0
14/03/2017
4.50
 11,200 4.50 4.62 4.50 200 0 0.0
13/03/2017
4.70
 100 4.70 4.70 4.70 100 0 0.0
10/03/2017
4.54
 0 4.54 4.54 4.54 0 0 0
09/03/2017
4.54
 800 4.66 4.70 4.54 200 0 0.0
08/03/2017
4.58
 300 4.50 4.58 4.50 100 0 0.0
07/03/2017
4.50
 1,500 4.46 4.54 4.46 0 0 0
06/03/2017
4.50
 200 4.42 4.50 4.42 100 100 0
03/03/2017
4.62
 8,005 4.50 4.62 4.38 100 0 0.0
02/03/2017
4.50
 1,100 4.70 4.70 4.26 100 0 0.0
01/03/2017
4.54
 200 4.38 4.54 4.38 100 0 0.0
28/02/2017
4.74
 0 4.74 4.74 4.74 0 0 0
27/02/2017
4.74
 200 4.54 4.74 4.54 200 0 0.0
24/02/2017
4.38
 6,900 4.38 4.42 4.38 0 5,500 -0.1
23/02/2017
4.70
 3,300 4.42 4.70 4.34 0 0 0
22/02/2017
4.42
 0 4.42 4.42 4.42 0 0 0
21/02/2017
4.42
 8,100 4.30 4.46 4.30 100 900 0.0
20/02/2017
4.30
 1,700 4.30 4.30 4.30 0 0 0
17/02/2017
4.30
 2,200 4.22 4.30 4.22 0 400 0.0
16/02/2017
4.22
 7,500 4.22 4.26 4.22 200 0 0.0
15/02/2017
4.22
 7,100 4.26 4.26 4.22 0 0 0
14/02/2017
4.26
 5,500 4.22 4.26 4.22 5,000 0 0.1
13/02/2017
4.30
 0 4.30 4.30 4.30 0 0 0
10/02/2017
4.30
 20,500 4.22 4.30 4.22 200 0 0.0
09/02/2017
4.22
 41,200 4.18 4.50 4.18 100 0 0.0
08/02/2017
4.22
 700 4.34 4.34 4.22 0 0 0
07/02/2017
4.22
 31,200 4.38 4.38 4.22 0 0 0
06/02/2017
4.38
 1,600 4.42 4.66 4.38 100 0 0.0
03/02/2017
4.85
 0 4.85 4.85 4.85 0 0 0
02/02/2017
4.85
 0 4.85 4.85 4.85 0 0 0
25/01/2017
4.85
 400 4.66 4.85 4.66 400 0 0.0
24/01/2017
4.50
 4,700 4.50 4.50 4.50 4,200 0 0.0
23/01/2017
4.50
 3,100 4.26 4.50 4.26 3,100 0 0.0
20/01/2017
4.26
 4,100 4.30 4.30 4.22 1,000 0 0.0
19/01/2017
4.34
 10,700 4.22 4.54 4.22 5,500 0 0.1
18/01/2017
4.30
 600 4.30 4.30 4.30 0 0 0
17/01/2017
4.34
 300 4.30 4.34 4.30 0 0 0
16/01/2017
4.42
 47,800 4.30 4.42 4.26 10,000 0 0.1
13/01/2017
4.42
 4,100 4.26 4.42 4.26 3,400 0 0.0
12/01/2017
4.26
 5,300 4.26 4.26 4.26 2,000 0 0.0
11/01/2017
4.30
 5,400 4.30 4.30 4.30 0 0 0
10/01/2017
4.34
 5,900 4.38 4.38 4.34 0 0 0
09/01/2017
4.46
 2,200 4.34 4.46 4.34 100 0 0.0
06/01/2017
4.50
 100 4.50 4.50 4.50 100 0 0.0
05/01/2017
4.38
 4,300 4.42 4.42 4.26 1,000 0 0.0
04/01/2017
4.46
 3,700 4.50 4.89 4.30 1,300 0 0.0
03/01/2017
4.50
 0 4.50 4.50 4.50 0 0 0
30/12/2016
4.50
 200 4.42 4.50 4.42 200 0 0.0
29/12/2016
4.46
 49,200 4.42 4.54 4.26 9,900 0 0.1
28/12/2016
4.62
 30,100 4.38 4.62 4.38 100 0 0.0
27/12/2016
4.38
 42,600 4.38 4.38 4.30 0 3,400 0.0
26/12/2016
4.42
 39,000 4.42 4.42 4.26 2,100 0 0.0
23/12/2016
4.42
 35,000 4.42 4.42 4.42 0 0 0
22/12/2016
4.42
 35,400 4.42 4.42 4.34 0 0 0
21/12/2016
4.42
 30,000 4.46 4.46 4.42 0 0 0
20/12/2016
4.46
 40,000 4.42 4.46 4.42 0 0 0
19/12/2016
4.38
 58,600 4.38 4.38 4.34 0 0 0
16/12/2016
4.42
 42,200 4.42 4.42 4.38 200 0 0.0
15/12/2016
4.46
 51,100 4.30 4.46 4.30 100 0 0.0
14/12/2016
4.30
 43,200 4.30 4.38 4.30 0 0 0
13/12/2016
4.30
 80,400 4.30 4.38 4.30 0 0 0
12/12/2016
4.30
 38,100 4.42 4.42 4.30 0 0 0
09/12/2016
4.46
 45,300 4.42 4.46 4.42 300 0 0.0
08/12/2016
4.42
 43,000 4.42 4.42 4.38 0 0 0
07/12/2016
4.38
 43,700 4.30 4.42 4.30 100 0 0.0
06/12/2016
4.30
 38,900 4.66 4.66 4.30 100 0 0.0
05/12/2016
4.54
 45,100 4.50 4.74 4.50 2,700 0 0.0
02/12/2016
4.50
 36,000 4.50 4.50 4.46 0 0 0
01/12/2016
4.54
 29,800 4.54 4.54 4.46 0 0 0
30/11/2016
4.58
 50,417 4.54 4.66 4.46 1,300 0 0.0
29/11/2016
4.58
 30,700 4.70 4.70 4.58 100 0 0.0
28/11/2016
4.58
 39,900 4.58 4.70 4.58 0 0 0
25/11/2016
4.62
 40,800 4.62 4.62 4.62 1,600 0 0.0
24/11/2016
4.62
 50,800 4.85 4.85 4.62 600 0 0.0
23/11/2016
4.70
 37,200 4.74 4.81 4.58 1,000 0 0.0
22/11/2016
4.70
 43,550 4.66 4.77 4.66 1,500 0 0.0
21/11/2016
4.66
 36,000 4.74 4.74 4.66 0 0 0
18/11/2016
4.62
 44,900 4.66 4.70 4.46 100 0 0.0
17/11/2016
4.70
 35,800 4.74 4.74 4.62 200 0 0.0
16/11/2016
4.74
 38,910 4.42 4.81 4.42 3,000 0 0.0
15/11/2016
4.42
 52,900 4.38 4.54 4.38 100 0 0.0
14/11/2016
4.38
 39,000 4.34 4.38 4.34 200 0 0.0
11/11/2016
4.38
 48,700 4.34 4.38 4.30 0 0 0
10/11/2016
4.34
 29,500 4.34 4.38 4.30 200 0 0.0
09/11/2016
4.30
 48,000 4.34 4.34 4.22 10,300 0 0.1
08/11/2016
4.34
 44,300 4.30 4.34 4.30 0 0 0
07/11/2016
4.34
 43,800 4.30 4.34 4.26 0 0 0
04/11/2016
4.34
 50,100 4.30 4.34 4.30 0 0 0
03/11/2016
4.34
 71,700 4.26 4.42 4.26 30,300 0 0.3
02/11/2016
4.26
 50,200 4.30 4.30 4.26 2,500 0 0.0
01/11/2016
4.30
 54,200 4.30 4.30 4.30 0 0 0
31/10/2016
4.30
 49,500 4.30 4.34 4.30 0 0 0
28/10/2016
4.34
 46,700 4.30 4.34 4.30 0 0 0
27/10/2016
4.30
 23,000 4.30 4.30 4.26 1,000 0 0.0
26/10/2016
4.34
 32,700 4.42 4.42 4.26 6,000 0 0.1
25/10/2016
4.46
 37,500 4.30 4.46 4.26 3,500 0 0.0

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