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)
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
18/02/2021
5.97
 3,714 5.90 5.97 5.54 0 0 0
17/02/2021
5.90
 7,700 5.76 5.97 5.47 0 0 0
09/02/2021
5.76
 1,700 5.76 5.76 5.47 0 0 0
08/02/2021
5.76
 4,700 5.69 5.83 5.69 0 0 0
05/02/2021
5.69
 24,500 5.69 5.83 5.69 0 0 0
04/02/2021
5.69
 7,700 5.90 5.90 5.69 0 0 0
03/02/2021
5.90
 4,430 5.40 5.90 5.04 0 0 0
02/02/2021
5.40
 17,000 5.76 5.76 5.18 0 0 0
01/02/2021
5.76
 49,700 6.26 6.26 5.69 0 0 0
29/01/2021
6.26
 30,000 6.12 6.40 5.90 0 0 0
28/01/2021
6.12
 16,700 6.48 6.48 5.83 0 0 0
27/01/2021
6.48
 99,600 6.48 6.69 6.40 0 0 0
26/01/2021
6.48
 116,600 5.97 6.55 5.97 0 0 0
25/01/2021
5.97
 46,400 5.90 6.05 5.76 0 0 0
22/01/2021
5.90
 38,200 6.26 6.40 5.76 0 0 0
21/01/2021
6.26
 12,200 6.26 6.26 6.12 0 0 0
20/01/2021
6.26
 14,400 6.33 6.33 6.05 0 0 0
19/01/2021
6.33
 44,100 6.62 6.69 5.97 0 0 0
18/01/2021
6.62
 37,800 6.33 6.69 6.05 0 0 0
15/01/2021
6.33
 8,500 6.33 6.48 6.12 0 0 0
14/01/2021
6.33
 40,500 5.83 6.33 5.76 0 0 0
13/01/2021
5.83
 30,400 5.76 5.97 5.76 0 0 0
12/01/2021
5.76
 12,100 5.83 6.19 5.76 0 0 0
11/01/2021
5.83
 9,900 5.76 6.12 5.76 0 0 0
08/01/2021
5.76
 14,700 5.83 5.83 5.76 0 0 0
07/01/2021
5.83
 1,200 5.76 5.97 5.83 0 0 0
06/01/2021
5.76
 3,000 5.76 5.76 5.76 0 0 0
05/01/2021
5.76
 4,200 5.76 5.83 5.76 0 0 0
04/01/2021
5.76
 10,500 5.83 5.90 5.76 0 0 0
31/12/2020
5.83
 300 5.90 6.05 5.83 0 0 0
30/12/2020
5.90
 110 5.83 5.90 5.90 0 0 0
29/12/2020
5.83
 8,900 5.83 5.83 5.83 0 0 0
28/12/2020
5.83
 16,100 5.90 6.05 5.83 0 0 0
25/12/2020
5.90
 9,000 5.90 5.90 5.90 0 0 0
24/12/2020
5.90
 10,700 6.05 6.05 5.90 0 0 0
23/12/2020
6.05
 10,845 6.12 6.12 5.97 0 0 0
22/12/2020
6.12
 6,500 6.12 6.12 5.97 0 0 0
21/12/2020
6.12
 6,400 6.12 6.12 6.12 0 0 0
18/12/2020
6.12
 800 6.12 6.12 6.12 0 0 0
17/12/2020
6.12
 7,700 6.12 6.12 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |