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)
11/09/2015
3.93
 122,100 3.72 3.93 3.72 0 0 0
10/09/2015
3.72
 112,100 3.93 3.93 3.72 0 0 0
09/09/2015
3.93
 131,500 3.86 4.10 3.86 0 0 0
08/09/2015
3.86
 163,500 3.59 3.93 3.62 0 0 0
07/09/2015
3.59
 109,600 3.42 3.59 3.38 0 0 0
04/09/2015
3.42
 122,100 3.42 3.45 3.38 0 0 0
03/09/2015
3.42
 206,100 3.35 3.49 3.35 48,500 0 0.5
01/09/2015
3.35
 106,100 3.35 3.49 3.35 0 0 0
31/08/2015
3.35
 116,300 3.45 3.49 3.35 0 0 0
28/08/2015
3.45
 103,000 3.42 3.45 3.42 0 0 0
27/08/2015
3.42
 111,000 3.35 3.42 3.35 0 0 0
26/08/2015
3.35
 117,300 3.25 3.42 3.25 0 0 0
25/08/2015
3.25
 107,000 3.25 3.28 3.21 0 0 0
24/08/2015
3.25
 111,400 3.59 3.59 3.25 0 0 0
21/08/2015
3.59
 111,000 3.66 3.72 3.45 0 0 0
20/08/2015
3.66
 128,200 3.38 3.66 3.35 0 0 0
19/08/2015
3.38
 102,400 3.42 3.45 3.38 0 0 0
18/08/2015
3.42
 115,500 3.38 3.45 3.35 0 0 0
17/08/2015
3.38
 103,000 3.42 3.45 3.38 0 0 0
14/08/2015
3.42
 106,000 3.31 3.49 3.11 0 0 0
13/08/2015
3.31
 111,000 3.38 3.42 3.31 0 0 0
12/08/2015
3.38
 104,900 3.45 3.49 3.25 0 0 0
11/08/2015
3.45
 111,000 3.52 3.52 3.42 0 0 0
10/08/2015
3.52
 102,400 3.52 3.55 3.31 0 0 0
07/08/2015
3.52
 101,200 3.52 3.59 3.38 0 0 0
06/08/2015
3.52
 116,000 3.55 3.59 3.35 0 0 0
05/08/2015
3.55
 114,200 3.49 3.55 3.49 0 0 0
04/08/2015
3.49
 103,400 3.38 3.52 3.38 0 0 0
03/08/2015
3.38
 78,000 3.45 3.45 3.28 0 0 0
31/07/2015
3.45
 91,306 3.45 3.52 3.38 0 0 0
30/07/2015
3.45
 90,100 3.21 3.45 3.01 0 0 0
29/07/2015
3.21
 45,000 3.21 3.21 3.18 0 0 0
28/07/2015
3.21
 40,600 3.42 3.42 3.21 0 0 0
27/07/2015
3.42
 92,100 3.18 3.42 3.14 0 0 0
24/07/2015
3.18
 45,800 3.18 3.18 3.14 0 0 0
23/07/2015
3.18
 53,100 3.25 3.25 3.14 0 0 0
22/07/2015
3.25
 39,200 3.14 3.25 3.11 0 0 0
21/07/2015
3.14
 62,994 3.11 3.21 3.08 0 0 0
20/07/2015
3.11
 26,500 3.11 3.11 3.04 0 0 0
17/07/2015
3.11
 56,089 3.08 3.11 3.01 0 0 0
16/07/2015
3.08
 104,000 3.04 3.11 2.97 0 0 0
15/07/2015
3.04
 60,725 2.97 3.04 2.94 0 0 0
14/07/2015
2.97
 42,000 2.97 3.01 2.94 0 0 0
13/07/2015
2.97
 33,000 2.94 2.97 2.94 0 0 0
10/07/2015
2.94
 51,400 2.80 2.94 2.80 0 0 0
09/07/2015
2.80
 44,000 2.84 2.90 2.80 0 0 0
08/07/2015
2.84
 53,500 2.90 2.90 2.84 0 0 0
07/07/2015
2.90
 41,500 2.90 2.90 2.90 0 0 0
06/07/2015
2.90
 61,500 2.90 2.94 2.87 0 0 0
03/07/2015
2.90
 31,000 2.90 2.94 2.87 0 0 0
02/07/2015
2.90
 27,000 2.84 2.90 2.80 0 0 0
01/07/2015
2.84
 12,000 2.84 2.87 2.80 0 0 0
30/06/2015
2.84
 28,300 2.80 2.90 2.80 0 0 0
29/06/2015
2.80
 25,000 2.84 2.84 2.77 0 0 0
26/06/2015
2.84
 32,000 2.87 2.87 2.80 0 0 0
25/06/2015
2.87
 28,000 2.87 2.87 2.80 0 0 0
24/06/2015
2.87
 28,000 2.80 2.87 2.80 0 0 0
23/06/2015
2.80
 22,200 2.80 2.84 2.73 0 0 0
22/06/2015
2.80
 27,000 2.80 2.84 2.80 0 0 0
19/06/2015
2.80
 29,000 2.90 2.94 2.80 0 0 0
18/06/2015
2.90
 26,000 3.11 3.11 2.87 0 0 0
17/06/2015
3.11
 1,100 2.84 3.11 2.94 0 0 0
16/06/2015
2.84
 27,000 2.87 2.90 2.84 0 0 0
15/06/2015
2.87
 31,000 2.97 2.97 2.87 0 0 0
12/06/2015
2.97
 31,000 2.94 2.97 2.87 0 0 0
11/06/2015
2.94
 25,000 2.87 2.97 2.90 0 0 0
10/06/2015
2.87
 32,200 2.94 2.97 2.87 0 0 0
09/06/2015
2.94
 26,000 3.08 3.08 2.94 0 0 0
08/06/2015
3.08
 28,100 2.87 3.08 2.90 0 0 0
05/06/2015
2.87
 35,000 2.87 2.97 2.84 0 0 0
04/06/2015
2.87
 28,000 2.87 2.87 2.87 0 0 0
03/06/2015
2.87
 27,200 2.87 2.90 2.84 0 0 0
02/06/2015
2.87
 14,000 2.87 2.87 2.87 0 0 0
01/06/2015
2.87
 26,500 2.87 2.87 2.87 0 0 0
29/05/2015
2.87
 27,000 2.87 2.87 2.87 0 0 0
28/05/2015
2.87
 28,000 2.84 2.87 2.84 0 0 0
27/05/2015
2.84
 22,500 2.80 2.84 2.80 0 0 0
26/05/2015
2.80
 29,200 2.77 2.80 2.77 0 0 0
25/05/2015
2.77
 32,000 2.80 2.80 2.77 0 0 0
22/05/2015
2.80
 26,000 2.80 2.80 2.77 0 0 0
21/05/2015
2.80
 22,000 2.80 2.80 2.80 0 0 0
20/05/2015
2.80
 28,000 2.80 2.80 2.80 0 0 0
19/05/2015
2.80
 24,000 2.80 2.80 2.80 0 0 0
18/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2015
2.80
 26,000 2.94 3.08 2.80 0 0 0
15/05/2015
2.94
 25,000 2.94 2.94 2.94 0 0 0
14/05/2015
2.94
 24,000 2.97 2.97 2.94 0 0 0
13/05/2015
2.97
 28,000 2.94 2.97 2.91 0 0 0
12/05/2015
2.94
 20,100 2.88 2.94 2.88 0 0 0
11/05/2015
2.88
 27,000 2.88 2.88 2.88 0 0 0
08/05/2015
2.88
 27,000 2.88 2.88 2.85 0 0 0
07/05/2015
2.88
 27,000 2.88 2.88 2.85 0 0 0
06/05/2015
2.88
 21,000 2.88 2.88 2.85 0 0 0
05/05/2015
2.88
 28,000 2.88 2.88 2.85 0 0 0
04/05/2015
2.88
 26,000 2.88 2.88 2.88 0 0 0
27/04/2015
2.88
 0 2.88 2.88 2.88 0 0 0
24/04/2015
2.88
 30,000 2.88 2.88 2.88 0 0 0
23/04/2015
2.88
 30,000 2.88 2.88 2.88 0 0 0
22/04/2015
2.88
 30,000 2.88 2.88 2.88 0 0 0
21/04/2015
2.88
 30,000 2.85 2.88 2.85 0 0 0
20/04/2015
2.85
 37,200 2.79 2.91 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |