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)
18/11/2016
4.62
 44,900 4.70 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 4.38 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 4.30 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 4.34 4.34 4.30 0 0 0
07/11/2016
4.34
 43,800 4.34 4.34 4.26 0 0 0
04/11/2016
4.34
 50,100 4.34 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 4.34 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 4.34 4.34 4.26 1,000 0 0.0
26/10/2016
4.34
 32,700 4.46 4.46 4.26 6,000 0 0.1
25/10/2016
4.46
 37,500 4.34 4.46 4.26 3,500 0 0.0
24/10/2016
4.34
 41,900 4.34 4.42 4.34 0 0 0
21/10/2016
4.34
 59,143 4.26 4.46 4.26 300 0 0.0
20/10/2016
4.26
 56,300 4.22 4.54 4.18 4,600 0 0.1
19/10/2016
4.22
 16,100 4.22 4.22 4.18 0 0 0
18/10/2016
4.22
 84,500 4.18 4.22 4.14 100 0 0.0
17/10/2016
4.18
 25,000 4.14 4.18 4.14 0 0 0
14/10/2016
4.14
 17,200 4.06 4.14 4.06 100 0 0.0
13/10/2016
4.06
 30,900 4.10 4.18 4.06 200 0 0.0
12/10/2016
4.10
 43,600 4.10 4.14 4.10 0 0 0
11/10/2016
4.10
 31,400 4.26 4.26 4.10 0 0 0
10/10/2016
4.26
 22,700 4.14 4.26 4.06 100 0 0.0
07/10/2016
4.14
 60,600 4.26 4.26 3.87 100 0 0.0
06/10/2016
4.26
 57,800 4.26 4.26 4.14 13,700 0 0.1
05/10/2016
4.26
 25,400 4.54 4.54 4.22 0 0 0
04/10/2016
4.54
 20,600 4.22 4.54 4.26 200 0 0.0
03/10/2016
4.22
 64,500 4.22 4.30 4.18 36,500 0 0.4
30/09/2016
4.22
 14,600 4.30 4.30 4.22 6,000 0 0.1
29/09/2016
4.30
 41,200 4.34 4.34 4.10 6,000 10,000 0.0
28/09/2016
4.34
 32,600 4.34 4.34 4.30 4,000 0 0.0
27/09/2016
4.34
 43,400 4.34 4.38 4.30 10,000 0 0.1
26/09/2016
4.34
 24,100 4.38 4.38 4.30 0 0 0
23/09/2016
4.38
 21,000 4.34 4.38 4.34 5,000 0 0.1
22/09/2016
4.34
 38,600 4.34 4.42 4.34 2,500 0 0.0
21/09/2016
4.34
 27,300 4.30 4.42 4.30 100 0 0.0
20/09/2016
4.30
 48,600 4.50 4.50 4.26 7,500 0 0.1
19/09/2016
4.50
 39,600 4.54 4.54 4.30 3,700 0 0.0
16/09/2016
4.54
 44,700 4.62 4.62 4.34 5,100 0 0.1
15/09/2016
4.62
 46,500 4.77 4.77 4.54 0 0 0
14/09/2016
4.77
 28,000 4.81 4.85 4.70 0 0 0
13/09/2016
4.81
 26,800 4.81 4.85 4.74 100 0 0.0
12/09/2016
4.81
 35,920 4.81 4.97 4.81 100 0 0.0
09/09/2016
4.81
 68,600 4.97 4.97 4.74 0 0 0
08/09/2016
4.97
 37,100 4.97 4.97 4.81 0 8,000 -0.1
07/09/2016
4.97
 24,700 5.05 5.25 4.97 0 0 0
06/09/2016
5.05
 33,700 4.97 5.05 4.89 100 0 0.0
05/09/2016
4.97
 39,800 4.81 5.25 4.85 300 0 0.0
01/09/2016
4.81
 28,900 4.81 4.89 4.81 100 0 0.0
31/08/2016
4.81
 26,200 4.97 4.97 4.81 0 0 0
30/08/2016
4.97
 22,200 4.97 5.01 4.89 100 0 0.0
29/08/2016
4.97
 39,100 4.93 4.97 4.77 400 0 0.0
26/08/2016
4.93
 32,400 4.93 5.01 4.85 0 0 0
25/08/2016
4.93
 29,500 4.97 5.05 4.93 0 0 0
24/08/2016
4.97
 49,500 4.93 5.09 4.93 8,000 0 0.1
23/08/2016
4.93
 88,300 4.77 5.13 4.66 200 0 0.0
22/08/2016
4.77
 39,400 4.77 4.89 4.74 0 0 0
19/08/2016
4.77
 57,900 4.77 4.93 4.74 200 0 0.0
18/08/2016
4.77
 122,120 4.38 4.77 4.34 28,800 0 0.3
17/08/2016
4.38
 30,900 4.34 4.38 4.34 0 0 0
16/08/2016
4.34
 54,000 4.34 4.34 4.30 0 0 0
15/08/2016
4.34
 48,600 4.34 4.38 4.22 7,000 0 0.1
12/08/2016
4.34
 42,830 4.34 4.42 4.34 10,500 0 0.1
11/08/2016
4.34
 21,400 4.38 4.38 4.34 0 0 0
10/08/2016
4.38
 40,800 4.42 4.42 4.26 5,100 0 0.1
09/08/2016
4.42
 41,300 4.30 4.42 4.26 5,400 0 0.1
08/08/2016
4.30
 30,000 4.34 4.34 4.30 3,000 0 0.0
05/08/2016
4.34
 37,053 4.34 4.34 4.18 5,700 0 0.1
04/08/2016
4.34
 49,800 4.34 4.50 4.14 15,300 0 0.2
03/08/2016
4.34
 44,600 4.42 4.42 4.34 14,700 0 0.2
02/08/2016
4.42
 91,000 4.58 4.58 4.34 18,900 0 0.2
01/08/2016
4.58
 42,600 4.58 4.62 4.46 12,000 0 0.1
29/07/2016
4.58
 46,400 4.58 4.62 4.54 0 0 0
28/07/2016
4.58
 37,200 4.70 4.81 4.58 2,200 0 0.0
27/07/2016
4.70
 50,300 4.70 4.89 4.50 100 0 0.0
26/07/2016
4.70
 178,250 4.30 4.70 4.30 33,500 0 0.4
25/07/2016
4.30
 50,100 4.30 4.46 4.30 15,300 4,000 0.1
22/07/2016
4.30
 42,761 4.38 4.42 4.18 0 0 0
21/07/2016
4.38
 112,000 4.14 4.38 4.18 0 0 0
20/07/2016
4.14
 43,300 4.14 4.22 4.14 0 0 0
19/07/2016
4.14
 102,500 4.02 4.14 3.95 4,000 0 0.0
18/07/2016
4.02
 34,200 4.02 4.02 3.79 0 0 0
15/07/2016
4.02
 45,100 3.99 4.02 3.95 0 0 0
14/07/2016
3.99
 34,300 4.02 4.02 3.87 0 0 0
13/07/2016
4.02
 32,400 4.02 4.02 4.02 0 0 0
12/07/2016
4.02
 36,300 3.95 4.10 3.99 0 0 0
11/07/2016
3.95
 34,700 4.06 4.06 3.95 0 0 0
08/07/2016
4.06
 21,200 4.10 4.10 4.06 0 0 0
07/07/2016
4.10
 26,400 4.18 4.18 4.10 0 0 0
06/07/2016
4.18
 68,000 4.18 4.26 4.14 0 0 0
05/07/2016
4.18
 125,100 4.18 4.30 4.18 0 0 0
04/07/2016: Cổ tức tiền mặt tỉ lệ: 6%
04/07/2016
4.18
 90,500 3.99 4.22 4.10 0 0 0
01/07/2016
3.99
 40,000 3.87 4.06 3.91 5,000 0 0.1

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