CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.50
0
(0%)
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
(2026-03-31) 		0.50 8.33% 201,900 0 0
6
6.50
6.50
2 tháng
(2026-03-02) 		0.40 6.56% 307,300 -11,400 -0.1
6
6.50
6.50
3 tháng
(2026-01-30) 		0.30 4.84% 375,000 -8,400 -0.0
6
6.50
6.50
6 tháng
(2025-11-03) 		0.30 4.84% 1,214,500 1,700 0.0
5.90
6.50
6.50
12 tháng
(2025-05-05) 		1.60 32.65% 2,175,600 30,600 0.1
4.80
6.50
6.50
24 tháng
(2024-05-10) 		0.69 11.95% 3,686,339 36,400 0.1
4.20
6.50
6.50
36 tháng
(2023-05-16) 		0.77 13.35% 10,068,685 -494,000 -3.7
4.20
6.98
6.50
60 tháng
(2021-05-26) 		-0.26 -3.91% 37,428,888 -14,733 -1.2
3.82
11.61
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |