CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5.10
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
(2024-10-22) 		-0.60 -10.53% 120,745 -100 -0.0
5.10
5.70
5.10
2 tháng
(2024-09-23) 		-0.52 -9.23% 200,164 1,900 0.0
5.10
5.80
5.10
3 tháng
(2024-08-23) 		-0.52 -9.23% 347,511 1,900 0.0
5.10
5.80
5.10
6 tháng
(2024-05-27) 		-0.61 -10.72% 723,685 1,800 0.0
5.10
5.81
5.10
12 tháng
(2023-11-27) 		-0.80 -13.55% 1,576,231 1,000 0.0
5.10
6.18
5.10
24 tháng
(2022-12-02) 		0.20 4.01% 8,268,344 -617,600 -4.4
4.49
6.98
5.10
36 tháng
(2021-12-07) 		-3.84 -42.96% 21,201,224 3,700 -0.6
3.82
9.80
5.10
60 tháng
(2019-12-18) 		-2.73 -34.89% 40,220,931 -361,876 -5.0
3.82
11.61
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
5.99
 4,100 5.99 5.99 5.99 0 0 0
30/01/2024
6.09
 6,800 6.09 6.09 5.90 0 3,700 -0.0
29/01/2024
6.09
 32,100 5.99 6.18 5.99 0 1,200 -0.0
26/01/2024
6.09
 4,400 5.99 6.09 5.99 0 0 0
25/01/2024
6.09
 400 5.99 6.09 5.99 0 0 0
24/01/2024
5.99
 400 6.09 6.09 5.99 0 0 0
23/01/2024
5.99
 11,300 6.09 6.09 5.99 5,600 1,800 0.0
22/01/2024
6.09
 400 5.99 6.09 5.99 400 0 0.0
19/01/2024
6.09
 6,400 6.09 6.09 6.09 0 0 0
18/01/2024
6.09
 0 6.09 6.09 6.09 0 0 0
17/01/2024
6.09
 4,600 6.09 6.09 5.99 0 0 0
16/01/2024
6.09
 1,500 5.99 6.09 5.90 0 0 0
15/01/2024
5.99
 4,000 5.99 5.99 5.90 0 0 0
12/01/2024
6.09
 500 5.99 6.09 5.99 0 0 0
11/01/2024
6.09
 6,100 5.90 6.09 5.90 0 0 0
10/01/2024
6.09
 3,200 5.99 6.09 5.99 0 0 0
09/01/2024
6.09
 2,970 5.90 6.09 5.90 0 0 0
08/01/2024
5.99
 23,600 5.99 5.99 5.99 0 0 0
05/01/2024
6.09
 4,000 5.90 6.09 5.90 0 0 0
04/01/2024
6.09
 2,500 6.09 6.09 6.09 0 0 0
03/01/2024
6.09
 4,800 5.99 6.09 5.99 0 0 0
02/01/2024
5.99
 305 6.09 6.09 5.99 0 0 0
29/12/2023
5.99
 1,700 5.99 5.99 5.99 0 0 0
28/12/2023
5.99
 2,200 5.99 6.09 5.99 0 500 -0.0
27/12/2023
5.99
 800 5.90 5.99 5.90 0 200 -0.0
26/12/2023
5.99
 3,900 5.99 5.99 5.99 0 0 0
25/12/2023
6.09
 1,200 5.90 6.09 5.90 0 0 0
22/12/2023
5.90
 2,100 5.99 5.99 5.90 0 0 0
21/12/2023
6.09
 2,000 5.90 6.09 5.90 0 0 0
20/12/2023
6.09
 3 6.09 6.09 6.09 0 0 0
19/12/2023
6.09
 1,400 5.90 6.09 5.90 0 0 0
18/12/2023
6.09
 2,800 5.90 6.09 5.90 0 0 0
15/12/2023
5.99
 3,315 5.90 5.99 5.90 0 0 0
14/12/2023
5.99
 900 5.99 5.99 5.99 500 0 0.0
13/12/2023
5.99
 2,601 5.99 5.99 5.99 0 0 0
12/12/2023
5.99
 5,400 5.99 6.09 5.99 0 0 0
11/12/2023
5.99
 500 5.90 5.99 5.90 0 0 0
08/12/2023
6.09
 0 6.09 6.09 6.09 0 0 0
07/12/2023
6.09
 100 6.09 6.09 6.09 100 0 0.0
06/12/2023
6.09
 5,000 5.99 6.09 5.90 0 0 0
05/12/2023
6.09
 0 6.09 6.09 6.09 0 0 0
04/12/2023
6.09
 8,000 5.90 6.09 5.90 0 0 0
01/12/2023
5.99
 1,600 5.99 5.99 5.99 0 0 0
30/11/2023
5.99
 23,103 5.99 5.99 5.99 0 0 0
29/11/2023
5.99
 12,600 5.90 5.99 5.90 0 0 0
28/11/2023
5.90
 14,600 5.90 5.90 5.90 0 0 0
27/11/2023
5.90
 19,300 5.99 5.99 5.90 0 0 0
24/11/2023
5.99
 2,001 5.90 5.99 5.90 0 0 0
23/11/2023
5.99
 8,200 5.99 6.09 5.99 0 0 0
22/11/2023
5.99
 400 6.09 6.09 5.99 0 0 0
21/11/2023
5.99
 2,600 5.99 5.99 5.90 0 0 0
20/11/2023
6.09
 800 5.99 6.09 5.99 0 0 0
17/11/2023
5.99
 10,596 5.99 5.99 5.99 0 0 0
16/11/2023
5.99
 2,800 5.99 5.99 5.90 0 0 0
15/11/2023
5.99
 7,702 5.99 5.99 5.99 0 0 0
14/11/2023
5.99
 3,600 5.99 6.09 5.99 0 0 0
13/11/2023
5.99
 21,100 5.99 5.99 5.90 0 0 0
10/11/2023
6.09
 12,700 5.99 6.09 5.99 0 0 0
09/11/2023
6.09
 5,700 6.09 6.09 5.99 0 0 0
08/11/2023
6.09
 4,000 5.99 6.09 5.99 0 0 0
07/11/2023
5.99
 7,100 5.90 6.09 5.90 0 0 0
06/11/2023
5.99
 6,406 5.99 5.99 5.99 100 0 0.0
03/11/2023
5.99
 7,600 6.09 6.09 5.99 0 0 0
02/11/2023
6.09
 30,800 6.09 6.09 5.90 0 0 0
01/11/2023
6.09
 14,600 6.09 6.09 5.81 0 0 0
31/10/2023
6.09
 3,200 6.18 6.18 5.99 0 0 0
30/10/2023
6.18
 13,300 6.18 6.18 5.99 0 0 0
27/10/2023
6.18
 8,500 6.27 6.27 6.09 0 0 0
26/10/2023
6.27
 16,300 6.27 6.27 5.99 0 0 0
25/10/2023
6.27
 18,800 6.27 6.27 6.27 2,000 0 0.0
24/10/2023
6.27
 21,700 6.18 6.27 6.18 0 0 0
23/10/2023
6.18
 8,400 6.27 6.27 6.18 0 0 0
20/10/2023
6.27
 13,400 6.18 6.27 6.09 0 0 0
19/10/2023
6.18
 20,400 6.27 6.27 6.09 0 0 0
18/10/2023
6.27
 25,100 6.27 6.27 6.09 0 0 0
17/10/2023
6.27
 8,300 6.27 6.27 6.18 0 0 0
16/10/2023
6.27
 11,100 6.27 6.27 6.18 200 0 0.0
13/10/2023
6.27
 0 6.27 6.27 6.27 0 0 0
12/10/2023
6.27
 30,300 6.37 6.37 6.27 0 0 0
11/10/2023
6.37
 200 6.37 6.37 6.37 100 0 0.0
10/10/2023
6.37
 30,700 6.18 6.37 6.27 1,400 0 0.0
09/10/2023
6.18
 6,900 6.18 6.27 6.18 0 0 0
06/10/2023
6.18
 55,800 6.18 6.27 6.09 0 0 0
05/10/2023
6.18
 23,600 6.18 6.27 6.18 0 0 0
04/10/2023
6.18
 23,400 6.09 6.18 6.09 0 0 0
03/10/2023
6.09
 11,000 6.27 6.27 5.99 0 0 0
02/10/2023
6.27
 33,400 6.18 6.27 6.09 0 0 0
29/09/2023
6.18
 27,000 6.09 6.18 6.09 0 0 0
28/09/2023
6.09
 33,200 6.18 6.18 5.99 0 0 0
27/09/2023
6.18
 61,600 5.99 6.18 5.90 0 0 0
26/09/2023
5.99
 31,400 6.09 6.09 5.99 0 0 0
25/09/2023
6.09
 37,000 5.99 6.18 5.99 0 6,000 -0.0
22/09/2023
5.99
 193,600 6.27 6.27 5.90 0 0 0
21/09/2023
6.27
 59,800 6.27 6.37 6.18 0 400 -0.0
20/09/2023
6.27
 138,900 6.37 6.37 6.18 700 12,200 -0.1
19/09/2023: Cổ tức tiền mặt tỉ lệ: 9%
19/09/2023
6.37
 106,300 6.65 6.93 6.37 0 300 0
18/09/2023
6.65
 143,900 6.65 6.73 6.48 1,100 0 0.0
15/09/2023
6.65
 84,100 6.73 6.81 6.65 18,200 0 0
14/09/2023
6.73
 95,200 6.81 6.90 6.73 300 0 0.0
13/09/2023
6.81
 150,800 6.90 6.98 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |