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)
08/02/2022
7.37
 56,400 7.29 7.53 7.29 5,000 0 0.0
07/02/2022
7.29
 46,700 7.06 7.29 7.06 500 3,100 -0.0
28/01/2022
7.06
 75,600 7.06 7.06 6.82 100 0 0.0
27/01/2022
7.06
 25,800 7.22 7.22 7.06 0 0 0
26/01/2022
7.22
 28,000 7.29 7.29 7.06 0 0 0
25/01/2022
7.29
 40,500 7.29 7.29 6.98 500 0 0.0
24/01/2022
7.29
 62,900 7.77 7.77 7.14 800 0 0.0
21/01/2022
7.77
 108,300 8.00 8.00 7.45 0 0 0
20/01/2022
8.00
 167,200 7.29 8.00 7.29 0 0 0
19/01/2022
7.29
 92,300 7.06 7.45 6.98 300 0 0.0
18/01/2022
7.06
 226,300 7.84 7.84 7.06 1,300 0 0.0
17/01/2022
7.84
 99,700 8.47 8.47 7.84 1,800 0 0.0
14/01/2022
8.47
 152,100 8.63 8.63 8.00 300 0 0.0
13/01/2022
8.63
 152,100 9.41 9.41 8.55 0 3,000 -0.0
12/01/2022
9.41
 164,400 9.80 9.80 9.10 900 0 0.0
11/01/2022
9.80
 408,700 9.73 10.20 9.10 0 0 0
10/01/2022
9.73
 264,100 8.86 9.73 8.94 0 0 0
07/01/2022
8.86
 207,200 8.63 8.86 8.63 0 0 0
06/01/2022
8.63
 140,000 8.47 8.71 8.47 0 3,000 -0.0
05/01/2022
8.47
 145,600 8.55 8.55 8.31 2,000 0 0.0
04/01/2022
8.55
 58,400 8.55 8.78 8.31 0 1,400 -0.0
31/12/2021
8.55
 79,300 8.63 8.63 8.47 0 400 -0.0
30/12/2021
8.63
 87,800 8.71 8.71 8.55 0 1,000 -0.0
29/12/2021
8.71
 91,400 8.71 8.94 8.55 0 0 0
28/12/2021
8.71
 80,800 8.71 8.86 8.47 0 0 0
27/12/2021
8.71
 42,700 8.78 8.94 8.63 300 0 0.0
24/12/2021
8.78
 108,900 8.47 8.86 8.55 0 0 0
23/12/2021
8.47
 141,700 8.47 8.63 8.24 0 0 0
22/12/2021
8.47
 143,700 8.71 8.86 8.47 3,300 0 0.0
21/12/2021
8.71
 155,400 8.78 8.78 8.47 0 0 0
20/12/2021
8.78
 79,700 8.86 9.02 8.55 0 0 0
17/12/2021
8.86
 142,000 9.10 9.18 8.78 0 0 0
16/12/2021
9.10
 110,660 9.18 9.26 8.78 0 100 -0.0
15/12/2021
9.18
 96,600 9.57 9.65 9.18 2,700 0 0.0
14/12/2021
9.57
 224,000 8.86 9.65 8.94 0 200 -0.0
13/12/2021
8.86
 231,700 8.39 9.02 8.31 1,000 0 0.0
10/12/2021
8.39
 85,800 8.24 8.63 8.31 0 0 0
09/12/2021
8.24
 85,800 8.08 8.39 7.92 8,600 0 0.1
08/12/2021
8.08
 320,900 8.94 8.94 8.08 0 0 0
07/12/2021
8.94
 75,950 8.47 8.94 8.47 0 0 0
06/12/2021
8.47
 207,200 9.26 9.41 8.39 100 0 0.0
03/12/2021
9.26
 168,434 9.49 9.88 9.26 0 0 0
02/12/2021
9.49
 167,412 9.57 9.57 9.18 0 0 0
01/12/2021
9.57
 64,300 9.57 9.65 9.41 0 0 0
30/11/2021
9.57
 385,969 9.41 9.80 8.94 1,000 0 0.0
29/11/2021
9.41
 368,206 10.27 10.27 9.26 100 0 0.0
26/11/2021
10.27
 208,513 10.35 10.43 10.12 0 0 0
25/11/2021
10.35
 250,300 10.51 10.67 10.20 0 0 0
24/11/2021
10.51
 286,050 10.51 11.37 10.04 0 0 0
23/11/2021
10.51
 405,600 11.61 11.61 10.51 0 0 0
22/11/2021
11.61
 631,058 10.75 11.77 10.98 0 500 -0.0
19/11/2021
10.75
 725,753 9.80 10.75 9.80 0 100 -0.0
18/11/2021
9.80
 509,600 9.33 9.80 9.18 0 0 0
17/11/2021
9.33
 151,000 9.33 9.49 9.18 0 0 0
16/11/2021
9.33
 98,600 9.33 9.33 9.18 0 0 0
15/11/2021
9.33
 157,400 9.57 9.57 9.33 1,600 0 0.0
12/11/2021
9.57
 122,400 9.65 9.73 9.33 0 0 0
11/11/2021
9.65
 417,800 9.33 9.80 9.02 0 0 0
10/11/2021
9.33
 248,100 9.02 9.41 8.94 6,500 0 0.1
09/11/2021
9.02
 88,577 8.94 9.18 8.94 0 0 0
08/11/2021
8.94
 123,959 9.26 9.26 8.78 0 0 0
05/11/2021
9.26
 95,900 9.26 9.41 8.63 100 0 0.0
04/11/2021
9.26
 276,414 9.02 9.41 8.31 100 0 0.0
03/11/2021
9.02
 615,629 9.96 10.20 9.02 100 1,500 -0.0
02/11/2021
9.96
 481,100 9.49 10.43 9.41 0 700 -0.0
01/11/2021
9.49
 284,400 8.63 9.49 9.02 0 35,100 -0.4
29/10/2021
8.63
 450,072 7.84 8.63 7.84 0 47,033 -0.5
28/10/2021
7.84
 225,900 7.84 8.08 7.69 500 13,000 -0.1
27/10/2021
7.84
 139,300 7.77 8.08 7.69 1,100 100 0.0
26/10/2021
7.77
 280,800 8.24 8.24 7.61 1,800 200 0.0
25/10/2021
8.24
 45,800 8.08 8.24 7.92 0 0 0
22/10/2021
8.08
 254,100 7.84 8.31 7.84 0 0 0
21/10/2021
7.84
 605,000 7.14 7.84 7.14 0 0 0
20/10/2021
7.14
 155,400 6.98 7.22 6.90 0 0 0
19/10/2021
6.98
 143,100 6.90 6.98 6.82 0 0 0
18/10/2021
6.90
 72,600 7.06 7.06 6.90 0 0 0
15/10/2021
7.06
 126,800 6.98 7.14 6.90 0 0 0
14/10/2021
6.98
 123,600 7.06 7.22 6.98 200 0 0.0
13/10/2021
7.06
 167,200 6.98 7.14 6.90 0 0 0
12/10/2021
6.98
 196,900 7.14 7.22 6.90 0 0 0
11/10/2021
7.14
 114,500 7.29 7.37 7.06 0 0 0
08/10/2021
7.29
 283,600 6.90 7.29 6.90 0 0 0
07/10/2021
6.90
 48,223 6.90 6.98 6.90 0 0 0
06/10/2021
6.90
 104,800 6.75 6.90 6.67 0 0 0
05/10/2021
6.75
 80,500 7.06 7.06 6.75 0 0 0
04/10/2021
7.06
 155,984 6.75 7.22 6.75 0 0 0
01/10/2021
6.75
 123,700 6.59 6.90 6.51 0 0 0
30/09/2021
6.59
 64,700 6.67 6.67 6.51 0 0 0
29/09/2021
6.67
 23,400 6.59 6.67 6.59 0 0 0
28/09/2021
6.59
 33,100 6.59 6.67 6.51 0 0 0
27/09/2021
6.59
 159,500 6.90 6.98 6.59 100 0 0.0
24/09/2021
6.90
 41,507 7.14 7.14 6.90 0 0 0
23/09/2021
7.14
 120,503 7.14 7.61 7.14 0 0 0
22/09/2021
7.14
 291,700 6.67 7.22 6.67 200 0 0.0
21/09/2021
6.67
 39,500 6.67 6.75 6.59 300 0 0.0
20/09/2021
6.67
 42,000 6.75 6.75 6.67 0 0 0
17/09/2021
6.75
 17,400 6.75 6.75 6.67 0 0 0
16/09/2021
6.75
 70,900 6.82 6.82 6.67 0 0 0
15/09/2021
6.82
 25,800 6.75 6.90 6.67 0 1,100 -0.0
14/09/2021
6.75
 28,120 6.59 6.75 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |