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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |