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
(2024-10-23) 		-0.70 -12.28% 130,341 -100 -0.0
5
5.70
5
2 tháng
(2024-09-23) 		-0.62 -11.01% 210,764 1,900 0.0
5
5.80
5
3 tháng
(2024-08-26) 		-0.62 -11.01% 357,911 1,900 0.0
5
5.80
5
6 tháng
(2024-05-27) 		-0.71 -12.47% 734,285 1,800 0.0
5
5.81
5
12 tháng
(2023-11-28) 		-0.90 -15.25% 1,567,531 1,000 0.0
5
6.18
5
24 tháng
(2022-12-05) 		-0.07 -1.37% 8,265,644 -620,600 -4.4
4.49
6.98
5
36 tháng
(2021-12-08) 		-3.08 -38.11% 21,135,874 3,700 -0.6
3.82
9.80
5
60 tháng
(2019-12-19) 		-2.83 -36.16% 40,231,531 -361,876 -5.0
3.82
11.61
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
5.80
 32,500 5.80 5.80 5.57 0 0 0
30/06/2022
5.80
 8,600 5.88 5.88 5.73 0 0 0
29/06/2022
5.88
 11,200 5.88 5.96 5.88 0 0 0
28/06/2022
5.88
 22,500 5.80 5.88 5.80 0 0 0
27/06/2022
5.80
 34,100 5.80 5.88 5.73 0 0 0
24/06/2022
5.80
 13,700 5.65 5.80 5.73 0 0 0
23/06/2022
5.65
 83,900 5.57 5.65 5.49 0 0 0
22/06/2022
5.57
 33,400 5.49 5.57 5.49 0 0 0
21/06/2022
5.49
 47,300 5.49 5.57 5.41 0 0 0
20/06/2022
5.49
 33,500 5.65 5.73 5.41 0 0 0
17/06/2022
5.65
 52,300 5.96 5.96 5.65 0 0 0
16/06/2022
5.96
 2,600 5.88 5.96 5.88 0 0 0
15/06/2022
5.88
 49,400 5.96 5.96 5.73 0 0 0
14/06/2022
5.96
 16,600 5.88 5.96 5.80 0 0 0
13/06/2022
5.88
 48,000 5.96 5.96 5.80 0 300 -0.0
10/06/2022
5.96
 25,700 5.88 6.04 5.88 0 0 0
09/06/2022
5.88
 20,500 6.04 6.04 5.88 0 0 0
08/06/2022
6.04
 52,100 5.96 6.04 5.88 300 0 0.0
07/06/2022
5.96
 6,500 5.96 5.96 5.80 0 0 0
06/06/2022
5.96
 52,002 6.04 6.04 5.73 0 0 0
03/06/2022
6.04
 12,300 6.20 6.20 5.88 0 0 0
02/06/2022
6.20
 12,000 6.27 6.27 6.12 0 0 0
01/06/2022
6.27
 26,510 6.20 6.27 6.12 0 0 0
31/05/2022
6.20
 61,710 6.12 6.35 6.12 0 0 0
30/05/2022
6.12
 17,200 6.04 6.12 6.04 0 0 0
27/05/2022
6.04
 9,300 6.04 6.12 5.96 0 0 0
26/05/2022
6.04
 19,600 5.96 6.12 5.88 0 0 0
25/05/2022
5.96
 16,600 5.88 5.96 5.88 0 0 0
24/05/2022
5.88
 8,000 5.88 5.96 5.80 0 0 0
23/05/2022
5.88
 12,000 5.96 5.96 5.73 0 0 0
20/05/2022
5.96
 26,300 5.88 5.96 5.88 0 0 0
19/05/2022
5.88
 6,400 5.88 5.88 5.80 0 0 0
18/05/2022
5.88
 29,600 5.88 5.96 5.80 0 0 0
17/05/2022
5.88
 76,800 5.65 5.96 5.65 0 0 0
16/05/2022
5.65
 31,800 5.57 5.88 5.57 300 0 0.0
13/05/2022
5.57
 34,600 5.80 5.88 5.57 0 0 0
12/05/2022
5.80
 48,400 5.96 5.96 5.73 0 0 0
11/05/2022
5.96
 13,400 6.12 6.20 5.96 0 0 0
10/05/2022
6.12
 28,300 5.73 6.12 5.73 8,000 0 0.1
09/05/2022
5.73
 129,300 6.27 6.27 5.65 100 100 -0
06/05/2022
6.27
 17,200 6.27 6.35 6.12 0 0 0
05/05/2022
6.27
 22,000 6.43 6.51 6.27 0 0 0
04/05/2022
6.43
 55,300 6.67 6.82 6.35 0 0 0
29/04/2022
6.67
 58,500 6.67 6.75 6.51 0 100 -0.0
28/04/2022
6.67
 84,000 6.27 6.67 6.27 36,600 0 0.3
27/04/2022
6.27
 36,200 6.12 6.27 6.12 16,500 0 0.1
26/04/2022
6.12
 51,900 5.88 6.12 5.80 24,900 17,500 0.1
25/04/2022
5.88
 68,800 6.20 6.27 5.80 0 300 -0.0
22/04/2022
6.20
 45,600 5.96 6.43 5.88 100 900 -0.0
21/04/2022
5.96
 60,400 6.35 6.35 5.73 100 0 0.0
20/04/2022
6.35
 37,900 6.51 6.51 6.12 200 0 0.0
19/04/2022
6.51
 47,500 6.90 6.90 6.51 0 0 0
18/04/2022
6.90
 61,500 7.29 7.29 6.67 100 8,700 -0.1
15/04/2022
7.29
 12,900 7.22 7.29 7.06 0 0 0
14/04/2022
7.22
 27,600 7.37 7.37 7.14 500 0 0.0
13/04/2022
7.37
 23,500 7.45 7.45 7.22 0 1,700 -0.0
12/04/2022
7.45
 36,800 7.69 7.69 7.22 300 700 -0.0
08/04/2022
7.69
 19,400 7.77 7.77 7.61 700 0 0.0
07/04/2022
7.77
 42,200 7.77 7.84 7.61 0 0 0
06/04/2022
7.77
 65,400 7.84 7.84 7.61 0 0 0
05/04/2022
7.84
 73,900 7.92 7.92 7.69 0 0 0
04/04/2022
7.92
 13,000 7.92 7.92 7.84 0 0 0
01/04/2022
7.92
 15,000 7.84 7.92 7.69 0 0 0
31/03/2022
7.84
 67,600 7.77 7.92 7.69 200 0 0.0
30/03/2022
7.77
 154,600 8.08 8.08 7.69 600 0 0.0
29/03/2022
8.08
 29,300 8.00 8.16 7.92 0 0 0
28/03/2022
8.00
 107,700 8.31 8.31 7.92 400 0 0.0
25/03/2022
8.31
 59,100 8.31 8.31 8.16 0 0 0
24/03/2022
8.31
 71,600 8.24 8.31 8.16 0 0 0
23/03/2022
8.24
 60,300 8.16 8.24 8.08 500 0 0.0
22/03/2022
8.16
 65,200 8.24 8.39 8.16 0 0 0
21/03/2022
8.24
 231,100 8.24 8.31 8.00 0 0 0
18/03/2022
8.24
 36,100 8.31 8.47 8.16 0 0 0
17/03/2022
8.31
 126,500 8.63 9.41 8.24 1,700 0 0.0
16/03/2022
8.63
 441,925 7.84 8.63 7.69 0 0 0
15/03/2022
7.84
 62,400 7.69 7.84 7.61 0 0 0
14/03/2022
7.69
 66,000 7.69 7.69 7.53 0 0 0
11/03/2022
7.69
 44,540 7.77 7.77 7.45 0 0 0
10/03/2022
7.77
 41,700 7.69 7.84 7.69 0 0 0
09/03/2022
7.69
 42,910 7.69 7.69 7.53 100 0 0.0
08/03/2022
7.69
 33,200 7.84 7.84 7.69 0 0 0
07/03/2022
7.84
 62,500 7.84 7.84 7.61 0 800 -0.0
04/03/2022
7.84
 64,100 7.77 7.84 7.69 0 500 -0.0
03/03/2022
7.77
 63,600 7.61 7.77 7.61 0 0 0
02/03/2022
7.61
 72,500 7.61 7.61 7.45 300 0 0.0
01/03/2022
7.61
 44,600 7.53 7.61 7.53 0 0 0
28/02/2022
7.53
 14,700 7.77 7.77 7.45 400 0 0.0
25/02/2022
7.77
 84,800 7.45 8.00 7.45 600 0 0.0
24/02/2022
7.45
 58,950 7.84 7.84 7.37 0 1,000 -0.0
23/02/2022
7.84
 68,000 7.77 7.92 7.77 600 0 0.0
22/02/2022
7.77
 58,400 8.16 8.16 7.77 0 2,000 -0.0
21/02/2022
8.16
 113,219 7.77 8.24 7.77 0 300 -0.0
18/02/2022
7.77
 78,300 7.61 7.84 7.53 0 0 0
17/02/2022
7.61
 58,300 7.61 7.69 7.53 0 0 0
16/02/2022
7.61
 81,700 7.45 7.69 7.37 0 100 -0.0
15/02/2022
7.45
 30,100 7.37 7.45 7.29 500 0 0.0
14/02/2022
7.37
 63,300 7.45 7.45 7.29 0 0 0
11/02/2022
7.45
 56,000 7.45 7.53 7.29 0 0 0
10/02/2022
7.45
 32,800 7.61 7.61 7.37 0 0 0
09/02/2022
7.61
 95,300 7.37 7.61 7.29 1,000 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |