CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.70
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
(2026-05-19) 		0 0% 70,400 0 0
6.70
6.70
6.70
2 tháng
(2026-04-20) 		0.30 4.69% 188,600 -3,000 0
6.40
6.70
6.70
3 tháng
(2026-03-20) 		0.70 11.67% 363,800 -3,000 0
6
6.70
6.70
6 tháng
(2025-12-22) 		0.50 8.06% 636,800 -1,500 0.0
6
6.70
6.70
12 tháng
(2025-06-23) 		1.40 26.42% 2,057,700 7,600 0.1
5.30
6.70
6.70
24 tháng
(2024-06-28) 		0.89 15.40% 3,403,742 33,400 0.1
4.20
6.70
6.70
36 tháng
(2023-07-04) 		0.80 13.55% 8,569,681 21,100 -0.1
4.20
6.98
6.70
60 tháng
(2021-07-14) 		0.58 9.51% 36,965,906 -34,233 -1.3
3.82
11.61
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2021
6.59
 9,225 6.43 6.59 6.43 0 0 0
10/09/2021
6.43
 1,200 6.59 6.59 6.43 0 0 0
09/09/2021
6.59
 7,400 6.43 6.59 6.43 1,000 0 0.0
08/09/2021
6.43
 3,500 6.43 6.51 6.43 1,000 0 0.0
07/09/2021
6.43
 13,600 6.67 6.75 6.43 0 0 0
06/09/2021
6.67
 28,210 6.51 6.67 6.51 0 0 0
01/09/2021
6.51
 6,400 6.59 6.59 6.35 0 0 0
31/08/2021
6.59
 5,520 6.51 6.59 6.51 0 0 0
30/08/2021
6.51
 53,100 6.35 6.51 6.35 0 0 0
27/08/2021
6.35
 3,500 6.27 6.35 6.27 0 0 0
26/08/2021
6.27
 100 6.43 6.43 6.27 0 0 0
25/08/2021
6.43
 3,000 6.27 6.43 6.27 0 0 0
24/08/2021
6.27
 10,900 6.43 6.43 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |