Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/08/2023	4.61	0	4.61	4.61	4.61	0	0	0
24/08/2023	5.84	27,600	5.69	5.84	5.69	0	0	0
23/08/2023	5.77	28,600	5.77	5.77	5.69	0	0	0
22/08/2023	5.77	26,900	5.77	5.77	5.61	0	0	0
21/08/2023	5.77	44,500	5.61	5.77	5.46	0	0	0
18/08/2023	5.77	74,200	5.92	5.92	5.61	0	3,000	0.0
17/08/2023	5.92	23,700	5.92	6.08	5.92	0	0	0
16/08/2023	6.00	50,300	6.08	6.08	6.00	0	0	0
15/08/2023	6.08	142,200	5.84	6.08	5.77	0	0	0
14/08/2023	5.84	23,300	5.77	5.84	5.69	0	0	0
11/08/2023	5.77	61,800	5.77	5.77	5.61	0	0	0
10/08/2023	5.77	48,700	5.92	5.92	5.69	0	0	0
09/08/2023	5.92	62,627	5.84	5.92	5.84	0	0	0
08/08/2023	5.92	47,200	5.92	6.08	5.84	0	0	0
07/08/2023	5.92	158,400	5.69	5.92	5.69	0	0	0
04/08/2023	5.61	25,300	5.61	5.69	5.54	0	0	0
03/08/2023	5.61	78,600	5.69	5.69	5.54	0	0	0
02/08/2023	5.69	12,100	5.61	5.69	5.61	0	0	0
01/08/2023	5.61	29,400	5.69	5.69	5.61	0	12,000	-0.1
31/07/2023	5.77	14,830	5.77	5.77	5.69	0	0	0
28/07/2023	5.77	44,200	5.54	5.84	5.54	0	1,000	0.0
27/07/2023	5.61	20,100	5.54	5.61	5.46	0	2,000	0.0
26/07/2023	5.61	4,600	5.61	5.61	5.46	0	0	0
25/07/2023	5.61	51,740	5.61	5.69	5.54	0	0	0
24/07/2023	5.69	30,800	5.54	5.69	5.54	0	0	0
21/07/2023	5.69	31,800	5.54	5.69	5.46	0	0	0
20/07/2023	5.54	31,100	5.46	5.54	5.46	0	0	0
19/07/2023	5.46	7,426	5.46	5.46	5.46	0	0	0
18/07/2023	5.54	11,700	5.46	5.54	5.46	0	0	0
17/07/2023	5.46	21,600	5.46	5.54	5.46	0	0	0
14/07/2023	5.46	12,300	5.46	5.46	5.46	0	0	0
13/07/2023	5.54	7,200	5.54	5.54	5.46	0	0	0
12/07/2023	5.46	1,300	5.46	5.54	5.46	0	0	0
11/07/2023	5.54	13,400	5.46	5.54	5.46	0	0	0
10/07/2023	5.08	55,800	5.08	5.15	5.00	0	0	0
07/07/2023	5.54	3,200	5.38	5.54	5.38	0	0	0
06/07/2023	5.54	6,900	5.54	5.54	5.38	0	0	0
05/07/2023	5.46	25,800	5.61	5.61	5.46	0	0	0
04/07/2023	5.46	13,900	5.38	5.46	5.38	0	0	0
03/07/2023	5.46	86,300	5.38	5.46	5.31	0	0	0
30/06/2023	4.61	0	4.61	4.61	4.61	0	0	0
29/06/2023	5.46	15,100	5.46	5.54	5.46	0	0	0
28/06/2023	5.46	27,000	5.54	5.54	5.46	3,000	0	0.0
27/06/2023	5.54	22,100	5.46	5.54	5.46	0	0	0
26/06/2023	5.46	43,700	5.46	5.54	5.38	0	0	0
23/06/2023	5.46	17,500	5.46	5.54	5.46	2,600	0	0.0
22/06/2023	5.54	40,700	5.46	5.54	5.38	0	0	0
21/06/2023	5.54	52,001	5.54	5.54	5.38	0	0	0
20/06/2023	4.61	0	4.61	4.61	4.61	0	0	0
19/06/2023	5.46	65,700	5.46	5.54	5.38	0	0	0
16/06/2023	5.54	71,800	5.54	5.61	5.54	0	0	0
15/06/2023	5.54	31,102	5.61	5.61	5.54	0	0	0
14/06/2023	5.61	83,800	5.46	5.69	5.46	0	0	0
13/06/2023	4.61	0	4.61	4.61	4.61	0	0	0
12/06/2023	5.38	44,900	5.38	5.46	5.38	0	14,800	-0.1
09/06/2023	5.46	53,000	5.46	5.46	5.38	0	23,200	-0.2
08/06/2023	5.46	91,148	5.46	5.54	5.38	0	46,800	-0.3
07/06/2023	5.38	151,500	5.31	5.54	5.31	0	68,100	-0.5
06/06/2023	5.31	69,900	5.38	5.38	5.08	0	41,200	-0.3
05/06/2023	5.38	140,409	5.54	5.54	5.31	0	58,000	-0.4
02/06/2023	5.54	40,900	5.54	5.61	5.38	0	11,000	-0.1
01/06/2023	5.46	145,600	5.38	5.54	5.38	0	75,500	-0.5
31/05/2023	5.31	57,300	5.31	5.31	5.23	0	23,400	-0.2
30/05/2023	5.31	49,900	5.31	5.31	5.23	0	25,000	-0.2
29/05/2023	5.31	48,500	5.31	5.38	5.23	0	24,700	-0.2
26/05/2023	5.31	2,800	5.31	5.31	5.23	0	2,000	0.0
25/05/2023	5.23	14,800	5.15	5.23	5.15	0	8,000	-0.1
24/05/2023	5.23	58,900	5.23	5.23	5.23	0	31,400	-0.2
23/05/2023	5.38	4,100	5.31	5.38	5.31	0	2,000	0.0
22/05/2023	5.38	15,600	5.23	5.38	5.23	0	10,000	-0.1
19/05/2023	5.38	900	5.23	5.38	5.23	0	400	0.0
18/05/2023	5.38	66,000	5.38	5.38	5.23	0	33,000	-0.2
17/05/2023	5.31	29,801	5.31	5.38	5.23	0	21,300	-0.1
16/05/2023	5.31	13,100	5.31	5.38	5.31	0	3,900	0.0
15/05/2023	5.31	17,700	5.38	5.46	5.31	0	10,100	-0.1
12/05/2023	5.38	31,800	5.38	5.46	5.38	0	17,000	-0.1
11/05/2023	5.38	8,600	5.38	5.38	5.31	0	4,000	0.0
10/05/2023	5.31	6,800	5.31	5.31	5.31	0	0	0
09/05/2023	5.23	7,100	5.23	5.31	5.23	0	4,000	0.0
08/05/2023	5.31	9,201	5.23	5.31	5.23	0	3,000	0.0
05/05/2023	5.23	1,200	5.15	5.23	5.15	0	0	0
04/05/2023	5.31	3,100	5.15	5.31	5.15	0	0	0
03/05/2023	5.08	0	5.08	5.08	5.08	0	0	0
02/05/2023	5.15	2,400	5.15	5.15	4.92	0	0	0
01/05/2023	4.38	4,900	4.23	4.38	4.23	0	0	0
28/04/2023	5.31	1,100	5.23	5.31	5.23	0	0	0
27/04/2023	5.31	600	5.31	5.31	5.31	0	0	0
26/04/2023	5.15	13,600	5.08	5.15	5.08	0	8,500	-0.1
25/04/2023	5.15	9,100	5.15	5.31	5.15	0	0	0
24/04/2023	5.23	27,200	5.23	5.31	5.15	0	11,600	-0.1
21/04/2023	5.31	29,014	5.15	5.31	5.15	0	15,700	-0.1
20/04/2023	5.23	23,931	5.46	5.46	5.15	0	0	0
19/04/2023	5.46	13,900	5.38	5.46	5.31	0	0	0
18/04/2023	5.31	9,000	5.23	5.31	5.23	0	0	0
17/04/2023	5.31	500	5.31	5.31	5.31	0	0	0
14/04/2023	5.31	1,100	5.23	5.31	5.23	0	0	0
13/04/2023	5.23	600	5.15	5.23	5.15	0	0	0
12/04/2023	5.31	5,800	5.23	5.31	5.15	0	500	0.0
11/04/2023	5.23	11,100	5.15	5.23	5.08	0	600	0.0
10/04/2023	5.08	23,400	5.00	5.08	5.00	0	0	0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	1.33	24.83%	11,700	2,100	0.0	5.09 6.20 6.20
2 tháng (2026-07-20)	0.41	6.48%	15,600	2,100	0.0	5.09 6.29 6.20
3 tháng (2026-06-22)	0.50	8.07%	19,100	2,100	0.0	5.09 6.29 6.20
6 tháng (2026-03-23)	1.15	20.67%	381,000	-900	0.0	5.09 6.29 6.20
12 tháng (2025-09-23)	1.06	18.69%	1,524,700	900	0.0	5.09 6.29 6.20
24 tháng (2024-09-30)	1.61	31.64%	3,150,152	31,200	0.2	3.89 6.29 6.20
36 tháng (2023-10-04)	0.98	17.15%	5,092,342	34,100	0.2	3.89 6.29 6.20
60 tháng (2021-10-14)	0.24	3.72%	34,233,792	-69,933	-1.4	3.54 10.74 6.20

CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

THỐNG KÊ GIAO DỊCH