CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.20
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
(2025-11-05) 		0 0% 629,400 1,200 0.0
5.90
6.20
6.20
2 tháng
(2025-10-06) 		0.10 1.64% 711,900 1,300 0.0
5.90
6.20
6.20
3 tháng
(2025-09-08) 		0.20 3.33% 801,100 1,300 0.0
5.90
6.20
6.20
6 tháng
(2025-06-09) 		1.10 21.57% 1,362,200 20,100 0.1
5.10
6.20
6.20
12 tháng
(2024-12-10) 		1.10 21.57% 2,144,445 34,200 0.1
4.20
6.20
6.20
24 tháng
(2023-12-18) 		0.11 1.86% 3,714,857 34,600 0.1
4.20
6.20
6.20
36 tháng
(2022-12-21) 		1.63 35.64% 10,381,064 -608,400 -4.4
4.20
6.98
6.20
60 tháng
(2020-12-31) 		0.37 6.36% 40,381,765 -13,533 -1.2
3.82
11.61
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
6.04
 2,100 5.88 6.12 5.49 0 0 0
12/07/2021
5.88
 12,100 6.20 6.20 5.88 0 0 0
09/07/2021
6.20
 22,000 6.20 6.35 5.96 0 0 0
08/07/2021
6.20
 2,300 6.12 6.20 6.12 0 0 0
07/07/2021
6.12
 2,400 6.27 6.27 5.96 300 0 0.0
06/07/2021
6.27
 16,600 6.27 6.27 6.12 0 0 0
05/07/2021
6.27
 4,900 6.35 6.35 6.27 100 0 0.0
02/07/2021
6.35
 8,500 6.35 6.43 6.27 0 0 0
01/07/2021
6.35
 9,400 6.43 6.43 6.35 100 0 0.0
30/06/2021
6.43
 8,600 6.43 6.43 6.43 0 0 0
29/06/2021
6.43
 20,538 6.43 6.51 6.27 0 0 0
28/06/2021
6.43
 7,520 6.51 6.51 6.35 100 200 -0.0
25/06/2021
6.51
 12,500 6.43 6.59 6.43 100 0 0.0
24/06/2021
6.43
 20,800 6.43 6.51 6.35 100 0 0.0
23/06/2021
6.43
 33,490 6.51 6.51 6.35 0 0 0
22/06/2021
6.51
 29,778 6.59 6.67 6.51 300 0 0.0
21/06/2021
6.59
 28,500 6.82 6.82 6.51 100 0 0.0
18/06/2021
6.82
 34,453 6.90 6.90 6.67 0 0 0
17/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
17/06/2021
6.90
 43,800 6.98 6.98 6.59 0 0 0
16/06/2021
6.98
 42,100 6.98 7.05 6.84 0 500 -0.0
15/06/2021
6.98
 53,400 6.98 7.05 6.84 10,000 0 0.1
14/06/2021
6.98
 70,392 6.84 6.98 6.84 0 0 0
11/06/2021
6.84
 20,411 6.76 6.91 6.69 4,800 0 0.0
10/06/2021
6.76
 20,300 6.69 6.84 6.69 0 0 0
09/06/2021
6.69
 10,700 6.69 6.76 6.62 600 0 0.0
08/06/2021
6.69
 10,200 6.55 6.69 6.62 100 0 0.0
07/06/2021
6.55
 6,400 6.55 6.62 6.55 100 0 0.0
04/06/2021
6.55
 11,900 6.55 6.55 6.55 0 0 0
03/06/2021
6.55
 6,000 6.55 6.55 6.48 100 0 0.0
02/06/2021
6.55
 17,100 6.55 6.55 6.40 0 0 0
01/06/2021
6.55
 6,500 6.55 6.55 6.33 0 0 0
31/05/2021
6.55
 6,100 6.62 6.62 6.33 100 0 0.0
28/05/2021
6.62
 5,400 6.55 6.62 6.55 0 0 0
27/05/2021
6.55
 3,300 6.76 6.76 6.48 100 0 0.0
26/05/2021
6.76
 12,400 6.76 6.76 6.48 100 0 0.0
25/05/2021
6.76
 4,900 6.76 6.76 6.69 100 0 0.0
24/05/2021
6.76
 10,100 6.69 6.91 6.69 100 0 0.0
21/05/2021
6.69
 40,500 6.40 6.84 6.48 300 0 0.0
20/05/2021
6.40
 13,700 6.40 6.40 6.26 0 0 0
19/05/2021
6.40
 14,400 6.40 6.40 6.33 0 0 0
18/05/2021
6.40
 6,600 6.48 6.48 6.33 0 0 0
17/05/2021
6.48
 3,700 6.40 6.48 6.33 0 0 0
14/05/2021
6.40
 9,600 6.48 6.48 6.40 0 0 0
13/05/2021
6.48
 24,400 6.55 6.55 6.40 0 0 0
12/05/2021
6.55
 10,500 6.55 6.55 6.40 0 0 0
11/05/2021
6.55
 7,900 6.55 6.55 6.40 0 0 0
10/05/2021
6.55
 8,500 6.55 6.55 6.48 0 0 0
07/05/2021
6.55
 11,900 6.55 6.55 6.40 0 0 0
06/05/2021
6.55
 12,600 6.84 6.84 6.48 0 0 0
05/05/2021
6.84
 6,000 6.33 6.84 6.48 0 0 0
04/05/2021
6.33
 3,200 6.48 6.69 6.12 0 0 0
29/04/2021
6.48
 10,601 6.69 6.69 6.48 0 0 0
28/04/2021
6.69
 14,800 6.55 6.69 6.48 0 0 0
27/04/2021
6.55
 13,500 6.55 6.55 6.48 0 0 0
26/04/2021
6.55
 10,000 6.69 6.69 6.48 0 0 0
23/04/2021
6.69
 19,900 6.62 6.69 6.55 0 0 0
22/04/2021
6.62
 11,300 6.84 6.84 6.62 0 0 0
20/04/2021
6.84
 35,900 6.76 6.84 6.69 0 0 0
19/04/2021
6.76
 52,700 6.91 6.98 6.76 0 0 0
16/04/2021
6.91
 73,400 7.12 7.12 6.69 0 0 0
15/04/2021
7.12
 120,909 7.20 7.20 6.98 0 0 0
14/04/2021
7.20
 24,200 7.20 7.20 7.05 1,000 0 0.0
13/04/2021
7.20
 65,900 7.27 7.48 7.05 0 0 0
12/04/2021
7.27
 66,600 7.27 7.34 6.98 0 0 0
09/04/2021
7.27
 34,600 7.27 7.27 7.12 0 0 0
08/04/2021
7.27
 27,301 7.20 7.27 7.05 0 0 0
07/04/2021
7.20
 228,100 6.84 7.41 6.76 0 0 0
06/04/2021
6.84
 103,300 6.84 6.84 6.69 0 0 0
05/04/2021
6.84
 37,204 6.76 6.84 6.69 0 0 0
02/04/2021
6.76
 71,800 6.62 6.84 6.55 0 0 0
01/04/2021
6.62
 123,900 6.76 6.76 6.48 0 0 0
31/03/2021
6.76
 85,300 6.76 6.98 6.62 0 3,500 -0.0
30/03/2021
6.76
 116,900 6.40 6.91 6.48 0 0 0
29/03/2021
6.40
 152,000 6.33 6.55 6.12 0 0 0
26/03/2021
6.33
 79,100 6.26 6.48 6.12 0 0 0
25/03/2021
6.26
 33,500 6.33 6.33 6.12 0 0 0
24/03/2021
6.33
 58,404 6.48 6.48 6.12 0 0 0
23/03/2021
6.48
 109,100 6.48 6.69 6.26 0 0 0
22/03/2021
6.48
 124,800 6.55 6.55 6.12 0 0 0
19/03/2021
6.55
 58,000 7.27 7.27 6.55 1,000 0 0.0
18/03/2021
7.27
 47,500 6.91 7.56 6.48 200 0 0.0
17/03/2021
6.91
 109,614 6.33 6.91 6.40 0 0 0
16/03/2021
6.33
 126,700 6.05 6.40 5.97 0 0 0
15/03/2021
6.05
 33,700 6.05 6.19 5.97 2,500 0 0.0
12/03/2021
6.05
 36,800 6.26 6.26 5.90 0 0 0
11/03/2021
6.26
 19,200 6.19 6.33 6.05 0 0 0
10/03/2021
6.19
 66,100 6.19 6.19 5.90 0 0 0
09/03/2021
6.19
 38,900 6.12 6.19 5.90 0 0 0
08/03/2021
6.12
 26,700 6.05 6.19 6.05 0 0 0
05/03/2021
6.05
 14,900 5.83 6.05 5.76 0 0 0
04/03/2021
5.83
 2,100 5.76 5.83 5.76 0 0 0
03/03/2021
5.76
 15,500 5.69 5.76 5.61 0 0 0
02/03/2021
5.69
 12,000 5.83 5.83 5.61 0 0 0
01/03/2021
5.83
 18,500 5.61 5.90 5.61 0 0 0
26/02/2021
5.61
 1,600 5.69 5.69 5.61 0 0 0
25/02/2021
5.69
 21,200 5.69 5.69 5.61 0 0 0
24/02/2021
5.69
 25,500 5.69 5.83 5.69 0 0 0
23/02/2021
5.69
 21,500 5.83 5.83 5.61 0 0 0
22/02/2021
5.83
 17,200 5.90 5.90 5.83 0 0 0
19/02/2021
5.90
 8,800 5.97 5.97 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |