CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.20
-0.60
(-8.82%)
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
(2026-07-01) 		0.10 1.49% 3,500 0 0
6.70
6.80
6.80
2 tháng
(2026-06-01) 		0.10 1.49% 4,000 0 0
6.70
6.80
6.80
3 tháng
(2026-05-04) 		0.20 3.03% 164,200 -3,000 0
6.60
6.80
6.80
6 tháng
(2026-02-02) 		0.60 9.68% 528,300 -11,400 -0.0
6
6.80
6.80
12 tháng
(2025-08-05) 		1.20 21.43% 1,858,500 -1,200 0.0
5.60
6.80
6.80
24 tháng
(2024-08-12) 		1.18 21.03% 3,329,672 33,600 0.1
4.20
6.80
6.80
36 tháng
(2023-08-16) 		0.32 4.90% 7,516,881 36,100 0.0
4.20
6.98
6.80
60 tháng
(2021-08-26) 		0.53 8.37% 36,702,907 -48,133 -1.4
3.82
11.61
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |