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)
24/10/2016
4.34
 41,900 4.38 4.42 4.34 0 0 0
21/10/2016
4.34
 59,143 4.46 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 4.14 4.22 4.14 100 0 0.0
17/10/2016
4.18
 25,000 4.18 4.18 4.14 0 0 0
14/10/2016
4.14
 17,200 4.10 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 4.18 4.18 4.10 0 0 0
10/10/2016
4.26
 22,700 4.10 4.26 4.06 100 0 0.0
07/10/2016
4.14
 60,600 4.22 4.22 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 4.26 4.30 4.22 0 0 0
04/10/2016
4.54
 20,600 4.26 4.54 4.26 200 0 0.0
03/10/2016
4.22
 64,500 4.26 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 4.30 4.30 4.10 6,000 10,000 0.0
28/09/2016
4.34
 32,600 4.30 4.34 4.30 4,000 0 0.0
27/09/2016
4.34
 43,400 4.38 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 4.38 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 4.46 4.46 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 4.58 4.58 4.34 5,100 0 0.1
15/09/2016
4.62
 46,500 4.74 4.74 4.54 0 0 0
14/09/2016
4.77
 28,000 4.85 4.85 4.70 0 0 0
13/09/2016
4.81
 26,800 4.85 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 4.93 4.93 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 5.25 5.25 4.97 0 0 0
06/09/2016
5.05
 33,700 4.93 5.05 4.89 100 0 0.0
05/09/2016
4.97
 39,800 4.85 5.25 4.85 300 0 0.0
01/09/2016
4.81
 28,900 4.85 4.89 4.81 100 0 0.0
31/08/2016
4.81
 26,200 4.93 4.93 4.81 0 0 0
30/08/2016
4.97
 22,200 4.93 5.01 4.89 100 0 0.0
29/08/2016
4.97
 39,100 4.89 4.97 4.77 400 0 0.0
26/08/2016
4.93
 32,400 4.97 5.01 4.85 0 0 0
25/08/2016
4.93
 29,500 5.05 5.05 4.93 0 0 0
24/08/2016
4.97
 49,500 5.05 5.09 4.93 8,000 0 0.1
23/08/2016
4.93
 88,300 4.74 5.13 4.66 200 0 0.0
22/08/2016
4.77
 39,400 4.85 4.89 4.74 0 0 0
19/08/2016
4.77
 57,900 4.85 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 4.38 4.38 4.22 7,000 0 0.1
12/08/2016
4.34
 42,830 4.38 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 4.30 4.30 4.30 3,000 0 0.0
05/08/2016
4.34
 37,053 4.18 4.34 4.18 5,700 0 0.1
04/08/2016
4.34
 49,800 4.14 4.50 4.14 15,300 0 0.2
03/08/2016
4.34
 44,600 4.38 4.42 4.34 14,700 0 0.2
02/08/2016
4.42
 91,000 4.54 4.54 4.34 18,900 0 0.2
01/08/2016
4.58
 42,600 4.62 4.62 4.46 12,000 0 0.1
29/07/2016
4.58
 46,400 4.62 4.62 4.54 0 0 0
28/07/2016
4.58
 37,200 4.58 4.81 4.58 2,200 0 0.0
27/07/2016
4.70
 50,300 4.85 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 4.42 4.46 4.30 15,300 4,000 0.1
22/07/2016
4.30
 42,761 4.42 4.42 4.18 0 0 0
21/07/2016
4.38
 112,000 4.18 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 4.06 4.14 3.95 4,000 0 0.0
18/07/2016
4.02
 34,200 3.99 4.02 3.79 0 0 0
15/07/2016
4.02
 45,100 3.95 4.02 3.95 0 0 0
14/07/2016
3.99
 34,300 3.99 3.99 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 4.02 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 4.26 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 4.18 4.22 4.10 0 0 0
01/07/2016
3.99
 40,000 4.02 4.06 3.91 5,000 0 0.1
30/06/2016
3.87
 40,100 3.95 3.95 3.87 0 0 0
29/06/2016
3.99
 21,600 4.06 4.06 3.84 0 0 0
28/06/2016
4.06
 27,600 4.13 4.13 4.02 0 0 0
27/06/2016
4.25
 25,300 4.36 4.36 4.25 0 0 0
24/06/2016
3.99
 79,810 4.06 4.06 3.76 0 0 0
23/06/2016
4.02
 50,800 4.06 4.13 4.02 0 0 0
22/06/2016
4.10
 59,200 4.02 4.13 3.91 0 0 0
21/06/2016
4.10
 53,200 4.02 4.10 3.91 0 0 0
20/06/2016
4.06
 77,400 4.02 4.06 3.80 0 0 0
17/06/2016
4.06
 61,400 4.10 4.13 3.87 0 0 0
16/06/2016
4.17
 40,800 4.17 4.21 3.91 0 0 0
15/06/2016
4.21
 50,900 4.13 4.25 4.10 1,000 0 0.0
14/06/2016
4.21
 74,800 3.99 4.21 3.95 4,000 0 0.0
13/06/2016
3.99
 134,448 3.72 4.02 3.72 0 0 0
10/06/2016
3.69
 97,200 3.69 3.69 3.65 0 0 0
09/06/2016
3.69
 65,400 3.65 3.69 3.61 0 0 0
08/06/2016
3.61
 120,800 3.54 3.69 3.54 0 0 0
07/06/2016
3.54
 45,400 3.46 3.54 3.43 0 0 0
06/06/2016
3.43
 43,300 3.43 3.43 3.43 2,000 0 0.0

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