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)
22/11/2022
4.74
 15,500 4.74 4.82 4.65 5,000 0 0.0
21/11/2022
4.74
 14,700 4.65 4.82 4.40 2,800 100 0.0
18/11/2022
4.65
 1,500 4.40 4.65 4.32 500 0 0.0
17/11/2022
4.40
 10,700 4.16 4.49 4.16 4,400 0 0.0
16/11/2022
4.16
 23,700 3.82 4.16 3.74 4,000 0 0.0
15/11/2022
3.82
 38,800 4.16 4.16 3.82 19,600 0 0.1
14/11/2022
4.16
 38,400 4.49 4.49 4.16 23,100 0 0.1
11/11/2022
4.49
 22,800 4.49 4.57 4.49 14,000 0 0.1
10/11/2022
4.49
 12,300 4.74 4.74 4.49 7,500 100 0.0
09/11/2022
4.74
 3,300 4.49 4.74 4.49 2,700 0 0.0
08/11/2022
4.49
 51,200 4.65 4.65 4.32 30,500 0 0.2
07/11/2022
4.65
 36,101 4.82 4.82 4.49 20,100 0 0.1
04/11/2022
4.82
 6,600 4.90 4.90 4.82 3,700 0 0.0
03/11/2022
4.90
 50,900 4.90 5.07 4.90 25,000 0 0.1
02/11/2022
4.90
 44,300 4.82 5.07 4.90 38,700 0 0.2
01/11/2022
4.82
 89,400 4.74 4.99 4.74 51,800 0 0.3
31/10/2022
4.74
 61,326 4.32 4.74 4.40 27,300 0 0.1
28/10/2022
4.32
 110,210 4.57 4.99 4.16 43,400 0 0.2
27/10/2022
4.57
 38,900 4.57 4.57 4.32 19,700 100 0.1
26/10/2022
4.57
 46,100 4.57 4.82 4.40 30,800 0 0.2
25/10/2022
4.57
 50,100 4.99 4.99 4.49 31,800 100 0.2
24/10/2022
4.99
 24,000 5.07 5.24 4.90 14,400 0 0.1
21/10/2022
5.07
 15,027 5.49 5.49 5.07 7,500 0 0.0
20/10/2022
5.49
 126 5.24 5.49 5.49 0 0 0
19/10/2022
5.24
 8,400 5.40 5.40 5.24 7,200 0 0.0
18/10/2022
5.40
 9,400 5.40 5.49 5.24 3,300 0 0.0
17/10/2022
5.40
 1,700 5.40 5.40 5.40 1,500 0 0.0
14/10/2022
5.40
 22,000 5.49 5.49 4.99 17,300 100 0.1
13/10/2022
5.49
 200 5.32 5.49 4.99 0 100 -0.0
12/10/2022
5.32
 1,800 5.15 5.57 4.74 0 100 -0.0
11/10/2022
5.15
 1,700 5.15 5.15 4.99 0 0 0
10/10/2022
5.15
 2,100 5.07 5.15 5.07 1,000 0 0.0
07/10/2022
5.07
 37,940 5.32 5.32 4.99 24,100 0 0.1
06/10/2022
5.32
 2,500 5.57 5.57 5.32 200 0 0.0
05/10/2022
5.57
 1,000 5.49 5.57 5.49 0 0 0
04/10/2022
5.49
 8,200 5.32 5.49 4.90 2,000 0 0.0
03/10/2022
5.32
 11,001 5.49 5.57 5.32 5,500 100 0.0
30/09/2022
5.49
 7,800 5.57 5.57 5.32 3,000 0 0.0
29/09/2022
5.57
 12,300 5.57 5.57 5.57 6,000 0 0.0
28/09/2022
5.57
 26,000 5.49 5.57 5.49 13,100 0 0.1
27/09/2022
5.49
 3,800 5.49 5.57 5.40 500 0 0.0
26/09/2022
5.49
 24,900 5.65 5.65 5.24 0 0 0
23/09/2022
5.65
 3,100 5.65 5.65 5.49 0 0 0
22/09/2022
5.65
 21,400 5.57 5.82 5.57 14,400 0 0.1
21/09/2022
5.57
 0 5.57 5.57 5.57 0 0 0
20/09/2022
5.57
 11,812 5.49 5.57 5.49 4,100 0 0.0
19/09/2022
5.49
 9,003 5.65 5.73 5.49 200 0 0.0
16/09/2022
5.65
 9,383 5.65 5.65 5.57 0 0 0
15/09/2022
5.65
 17,800 5.73 5.73 5.65 0 0 0
14/09/2022
5.73
 13,900 5.82 5.82 5.65 0 0 0
13/09/2022
5.82
 900 5.73 5.82 5.73 0 0 0
12/09/2022
5.73
 1,902 5.73 5.90 5.73 200 0 0.0
09/09/2022
5.73
 7,300 5.82 5.82 5.73 0 0 0
08/09/2022
5.82
 1,200 5.82 5.82 5.73 0 0 0
07/09/2022
5.82
 10,600 5.90 5.98 5.82 0 0 0
06/09/2022
5.90
 22,500 5.90 5.98 5.90 0 0 0
05/09/2022
5.90
 25,400 5.90 5.90 5.82 0 0 0
31/08/2022
5.90
 5,200 5.73 5.90 5.73 0 0 0
30/08/2022
5.73
 10,000 5.82 5.82 5.73 200 0 0.0
29/08/2022
5.82
 30,200 5.90 5.90 5.65 0 0 0
26/08/2022
5.90
 22,400 5.90 5.90 5.82 0 0 0
25/08/2022
5.90
 39,200 5.90 5.90 5.90 200 0 0.0
24/08/2022
5.90
 19,600 5.90 5.98 5.90 0 0 0
23/08/2022
5.90
 8,600 5.98 5.98 5.82 0 0 0
22/08/2022
5.98
 4,700 5.98 6.07 5.90 0 0 0
19/08/2022
5.98
 22,900 5.98 6.15 5.90 0 0 0
18/08/2022
5.98
 7,200 6.07 6.15 5.98 0 0 0
17/08/2022
6.07
 87,800 6.32 6.32 5.98 0 0 0
16/08/2022
6.32
 17,000 6.32 6.32 6.15 0 0 0
15/08/2022
6.32
 15,305 6.23 6.32 6.23 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
12/08/2022
6.23
 54,600 6.27 6.48 6.23 200 0 0.0
11/08/2022
6.27
 197,000 6.20 6.35 6.04 0 0 0
10/08/2022
6.20
 39,300 6.35 6.35 6.20 0 0 0
09/08/2022
6.35
 47,200 6.27 6.43 6.27 0 0 0
08/08/2022
6.27
 118,300 6.12 6.43 6.20 0 0 0
05/08/2022
6.12
 17,805 6.12 6.20 6.04 0 0 0
04/08/2022
6.12
 39,300 5.96 6.12 5.96 0 0 0
03/08/2022
5.96
 63,100 6.04 6.04 5.88 0 0 0
02/08/2022
6.04
 71,406 6.04 6.12 5.96 0 0 0
01/08/2022
6.04
 21,400 5.96 6.12 5.96 0 0 0
29/07/2022
5.96
 49,400 6.04 6.04 5.73 0 0 0
28/07/2022
6.04
 7,800 6.04 6.04 5.80 0 0 0
27/07/2022
6.04
 2,300 6.04 6.04 5.80 0 0 0
26/07/2022
6.04
 11,600 6.12 6.12 5.80 0 200 -0.0
25/07/2022
6.12
 43,000 5.88 6.20 5.88 0 300 -0.0
22/07/2022
5.88
 58,100 5.88 5.88 5.88 0 0 0
21/07/2022
5.88
 39,800 5.88 5.88 5.73 200 0 0.0
20/07/2022
5.88
 36,200 5.88 5.96 5.80 300 0 0.0
19/07/2022
5.88
 6,100 5.96 5.96 5.73 100 0 0.0
18/07/2022
5.96
 72,700 5.96 5.96 5.80 2,000 0 0.0
15/07/2022
5.96
 24,300 5.88 5.96 5.88 0 0 0
14/07/2022
5.88
 11,700 5.96 6.04 5.80 0 0 0
13/07/2022
5.96
 2,300 5.96 6.04 5.88 0 0 0
12/07/2022
5.96
 40,900 5.73 6.04 5.80 0 0 0
11/07/2022
5.73
 18,000 5.73 5.80 5.65 0 0 0
08/07/2022
5.73
 19,400 5.65 5.73 5.57 200 0 0.0
07/07/2022
5.65
 6,400 5.57 5.65 5.57 0 0 0
06/07/2022
5.57
 6,400 5.65 5.73 5.57 0 0 0
05/07/2022
5.65
 6,800 5.57 5.73 5.57 0 0 0
04/07/2022
5.57
 15,700 5.80 5.80 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |