CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

5
-0.10
(-1.96%)
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)
18/04/2023
5.73
 9,000 5.73 5.73 5.65 0 0 0
17/04/2023
5.73
 500 5.73 5.73 5.73 0 0 0
14/04/2023
5.73
 1,100 5.65 5.73 5.65 0 0 0
13/04/2023
5.65
 600 5.57 5.65 5.57 0 0 0
12/04/2023
5.57
 5,200 5.65 5.65 5.57 0 500 -0.0
11/04/2023
5.65
 11,100 5.73 5.73 5.49 0 600 -0.0
10/04/2023
5.73
 5,200 5.73 5.73 5.65 0 0 0
07/04/2023
5.73
 2,614 5.82 5.82 5.65 0 0 0
06/04/2023
5.82
 57,000 5.73 5.82 5.57 0 0 0
05/04/2023
5.73
 16,000 5.73 5.73 5.65 0 0 0
04/04/2023
5.73
 20,500 5.57 5.82 5.57 0 0 0
03/04/2023
5.57
 37,700 5.82 5.82 5.57 0 0 0
31/03/2023
5.82
 2,507 5.82 5.82 5.82 0 0 0
30/03/2023
5.82
 11,800 5.82 5.90 5.82 0 0 0
29/03/2023
5.82
 21,100 5.73 5.82 5.73 0 0 0
28/03/2023
5.73
 59,400 5.57 5.73 5.57 0 0 0
27/03/2023
5.57
 3,700 5.57 5.65 5.49 0 0 0
24/03/2023
5.57
 3,800 5.57 5.57 5.49 0 0 0
23/03/2023
5.57
 2,200 5.57 5.57 5.49 0 0 0
22/03/2023
5.57
 10,801 5.32 5.57 5.32 0 0 0
21/03/2023
5.32
 700 5.49 5.49 5.32 0 0 0
20/03/2023
5.49
 100 5.40 5.49 5.49 0 0 0
17/03/2023
5.40
 200 5.40 5.40 5.32 0 0 0
16/03/2023
5.40
 14,400 5.40 5.49 5.40 0 9,300 -0.1
15/03/2023
5.40
 17,900 5.40 5.49 5.24 0 11,000 -0.1
14/03/2023
5.40
 9,600 5.49 5.57 5.40 0 5,000 -0.0
13/03/2023
5.49
 0 5.49 5.49 5.49 0 0 0
10/03/2023
5.49
 31,200 5.57 5.57 5.40 0 15,300 -0.1
09/03/2023
5.57
 100 5.49 5.57 5.57 0 0 0
08/03/2023
5.49
 1,000 5.40 5.49 5.40 0 500 -0.0
07/03/2023
5.40
 4,300 5.49 5.49 5.32 0 2,300 -0.0
06/03/2023
5.49
 6,800 5.49 5.49 5.40 0 2,600 -0.0
03/03/2023
5.49
 0 5.49 5.49 5.49 0 0 0
02/03/2023
5.49
 4,201 5.49 5.49 5.49 0 0 0
01/03/2023
5.49
 13,200 5.49 5.49 5.32 0 0 0
28/02/2023
5.49
 6,500 5.40 5.49 5.49 0 0 0
27/02/2023
5.40
 10,000 5.57 5.57 5.40 0 0 0
24/02/2023
5.57
 800 5.49 5.57 5.40 0 0 0
23/02/2023
5.49
 6,900 5.65 5.65 5.49 0 0 0
22/02/2023
5.65
 32,700 5.57 5.65 5.49 6,000 0 0.0
21/02/2023
5.57
 21,900 5.49 5.65 5.57 1,100 0 0.0
20/02/2023
5.49
 35,000 5.32 5.49 5.32 0 0 0
17/02/2023
5.32
 2,300 5.40 5.40 5.32 0 0 0
16/02/2023
5.40
 8,800 5.32 5.40 5.24 0 0 0
15/02/2023
5.32
 2,500 5.32 5.32 5.32 0 0 0
14/02/2023
5.32
 4,000 5.32 5.40 5.15 0 0 0
13/02/2023
5.32
 2,600 5.40 5.40 5.32 0 0 0
10/02/2023
5.40
 1,800 5.32 5.40 5.24 0 0 0
09/02/2023
5.32
 1,600 5.40 5.40 5.32 0 0 0
08/02/2023
5.40
 300 5.40 5.40 5.32 0 0 0
07/02/2023
5.40
 4,800 5.49 5.49 5.40 0 0 0
06/02/2023
5.49
 2,400 5.57 5.57 5.49 0 0 0
03/02/2023
5.57
 2,400 5.57 5.57 5.32 0 0 0
02/02/2023
5.57
 5,100 5.57 5.57 5.40 0 0 0
01/02/2023
5.57
 46,500 5.24 5.65 5.24 0 0 0
31/01/2023
5.24
 18,100 5.24 5.24 5.07 0 0 0
30/01/2023
5.24
 18,010 5.07 5.24 5.07 0 0 0
27/01/2023
5.07
 9,000 4.82 5.07 4.82 0 0 0
19/01/2023
4.82
 2,700 4.74 4.82 4.65 0 0 0
18/01/2023
4.74
 8,100 4.74 4.74 4.65 0 0 0
17/01/2023
4.74
 4,000 4.65 4.74 4.57 0 0 0
16/01/2023
4.65
 2,000 4.74 4.74 4.65 0 0 0
13/01/2023
4.74
 2,900 4.74 4.74 4.65 0 0 0
12/01/2023
4.74
 500 4.74 4.74 4.74 0 0 0
11/01/2023
4.74
 1,700 4.65 4.74 4.57 0 0 0
10/01/2023
4.65
 1,400 4.65 4.65 4.65 0 0 0
09/01/2023
4.65
 3,400 4.82 4.82 4.57 0 0 0
06/01/2023
4.82
 1,700 4.74 4.82 4.65 0 0 0
05/01/2023
4.74
 4,900 4.65 4.74 4.57 0 0 0
04/01/2023
4.65
 6,600 4.65 4.74 4.65 0 0 0
03/01/2023
4.65
 1,500 4.65 4.74 4.65 0 0 0
30/12/2022
4.65
 100 4.65 4.65 4.65 0 0 0
29/12/2022
4.65
 2,500 4.49 4.65 4.40 0 0 0
28/12/2022
4.49
 7,200 4.57 4.65 4.49 0 0 0
27/12/2022
4.57
 3,700 4.57 4.57 4.49 0 0 0
26/12/2022
4.57
 5,300 4.65 4.65 4.57 0 0 0
23/12/2022
4.65
 500 4.65 4.65 4.65 0 0 0
22/12/2022
4.65
 1,000 4.57 4.82 4.65 0 0 0
21/12/2022
4.57
 2,600 4.90 4.90 4.57 0 0 0
20/12/2022
4.90
 17,500 4.90 4.90 4.65 0 0 0
19/12/2022
4.90
 5,800 5.07 5.07 4.90 0 0 0
16/12/2022
5.07
 8,700 4.90 5.07 4.90 0 0 0
15/12/2022
4.90
 4,700 4.99 4.99 4.90 0 0 0
14/12/2022
4.99
 9,025 5.07 5.07 4.99 0 0 0
13/12/2022
5.07
 10,300 5.07 5.15 5.07 0 0 0
12/12/2022
5.07
 5,800 5.07 5.15 5.07 5,000 0 0.0
09/12/2022
5.07
 2,500 5.07 5.15 4.99 0 0 0
08/12/2022
5.07
 12,800 4.99 5.07 4.90 4,700 0 0.0
07/12/2022
4.99
 6,200 4.99 4.99 4.82 2,000 0 0.0
06/12/2022
4.99
 12,200 5.07 5.15 4.99 3,300 0 0.0
05/12/2022
5.07
 14,100 4.90 5.15 4.99 7,000 0 0.0
02/12/2022
4.90
 13,300 4.99 4.99 4.90 3,000 0 0.0
01/12/2022
4.99
 17,100 4.99 5.15 4.90 0 0 0
30/11/2022
4.99
 14,900 4.99 5.07 4.99 5,500 0 0.0
29/11/2022
4.99
 7,200 4.99 4.99 4.82 2,100 0 0.0
28/11/2022
4.99
 7,500 4.82 4.99 4.74 0 0 0
25/11/2022
4.82
 1,000 4.82 4.90 4.40 400 100 0.0
24/11/2022
4.82
 457 4.74 4.82 4.65 100 0 0.0
23/11/2022
4.74
 8,300 4.74 4.90 4.65 1,700 0 0.0
22/11/2022
4.74
 15,500 4.74 4.82 4.65 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |