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)
23/09/2020
7.48
 0 7.48 7.48 7.48 0 0 0
22/09/2020
7.48
 4,100 7.48 7.48 7.41 0 0 0
21/09/2020
7.48
 4,000 7.48 7.48 7.48 0 0 0
18/09/2020
7.48
 1,200 7.48 7.48 7.48 0 0 0
17/09/2020
7.48
 15,000 7.48 7.48 7.41 0 0 0
16/09/2020
7.48
 24,400 7.70 7.70 7.48 0 2,300 -0.0
15/09/2020
7.70
 12,001 7.70 7.70 7.70 0 0 0
14/09/2020
7.70
 4,000 7.70 7.70 7.70 0 4,000 -0.0
11/09/2020
7.70
 12,000 7.70 7.70 7.70 0 0 0
10/09/2020
7.70
 12,075 7.63 7.70 7.70 0 0 0
09/09/2020
7.63
 2,000 7.70 7.70 7.63 0 0 0
08/09/2020
7.70
 12,000 7.63 7.70 7.70 0 0 0
07/09/2020
7.63
 7,000 7.48 7.63 7.63 0 0 0
04/09/2020
7.48
 0 7.48 7.48 7.48 0 0 0
03/09/2020
7.48
 0 7.48 7.48 7.48 0 0 0
01/09/2020
7.48
 0 7.48 7.48 7.48 0 0 0
31/08/2020
7.48
 5,700 7.63 7.63 7.48 0 0 0
28/08/2020
7.63
 100 7.92 7.92 7.63 0 0 0
27/08/2020
7.92
 1,000 8.64 8.64 7.92 0 0 0
26/08/2020
8.64
 1,000 9.36 9.36 8.64 0 0 0
25/08/2020
9.36
 13,100 9.43 9.43 9.36 0 0 0
24/08/2020
9.43
 6,400 8.92 9.43 9.36 0 0 0
21/08/2020
8.92
 36,300 9.43 9.43 8.92 0 0 0
20/08/2020
9.43
 0 9.43 9.43 9.43 0 0 0
19/08/2020
9.43
 17,400 9.43 9.50 9.43 0 0 0
18/08/2020
9.43
 17,200 9.50 9.50 9.43 0 0 0
17/08/2020
9.50
 28,500 9.50 9.50 9.43 0 0 0
14/08/2020
9.50
 24,000 9.50 9.50 9.50 0 0 0
13/08/2020
9.50
 14,900 9.43 9.50 9.50 0 0 0
12/08/2020
9.43
 31,400 9.28 9.57 9.43 0 200 -0.0
11/08/2020
9.28
 0 9.28 9.28 9.28 0 0 0
10/08/2020
9.28
 100 9.57 9.57 9.28 0 0 0
07/08/2020
9.57
 0 9.57 9.57 9.57 0 0 0
06/08/2020
9.57
 0 9.57 9.57 9.57 0 0 0
05/08/2020
9.57
 21,100 9.50 9.57 9.28 0 1,300 -0.0
04/08/2020
9.50
 5,000 9.50 9.50 9.50 0 0 0
03/08/2020
9.50
 10,100 8.71 9.50 8.64 0 0 0
31/07/2020
8.71
 11,100 8.28 8.71 8.56 0 0 0
30/07/2020
8.28
 24,200 7.56 8.28 7.77 0 0 0
29/07/2020
7.56
 23,600 7.20 7.84 7.20 0 0 0
28/07/2020
7.20
 15,000 7.20 7.20 7.20 0 0 0
27/07/2020
7.20
 15,100 7.48 7.48 6.84 0 0 0
24/07/2020
7.48
 0 7.48 7.48 7.48 0 0 0
23/07/2020
7.48
 180,000 7.84 7.84 7.48 0 0 0
22/07/2020
7.84
 13,000 7.34 7.84 7.27 0 0 0
21/07/2020
7.34
 33,000 7.56 7.56 7.34 0 0 0
20/07/2020
7.56
 3,800 8.06 8.06 7.56 0 0 0
17/07/2020
8.06
 11,000 8.56 8.56 7.92 0 0 0
16/07/2020
8.56
 11,700 8.20 8.56 8.13 0 0 0
15/07/2020
8.20
 12,600 8.35 8.35 7.92 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
14/07/2020
8.35
 2,700 8.42 8.42 8.35 0 0 0
13/07/2020
8.42
 30,200 8.42 8.49 8.35 0 0 0
10/07/2020
8.42
 29,700 8.42 8.42 8.16 0 0 0
09/07/2020
8.42
 3,100 8.49 8.49 8.42 0 0 0
08/07/2020
8.49
 13,900 8.49 8.55 8.49 0 0 0
07/07/2020
8.49
 11,900 8.55 8.62 8.49 0 0 0
06/07/2020
8.55
 2,000 8.55 8.55 8.55 0 0 0
03/07/2020
8.55
 14,000 8.55 8.55 8.55 0 0 0
02/07/2020
8.55
 16,800 8.55 8.62 8.55 0 0 0
01/07/2020
8.55
 11,400 8.55 8.55 8.55 0 0 0
30/06/2020
8.55
 9,900 8.55 8.55 8.55 0 0 0
29/06/2020
8.55
 21,900 8.55 8.55 8.55 0 0 0
26/06/2020
8.55
 28,300 8.55 8.62 8.55 0 0 0
25/06/2020
8.55
 20,600 8.62 8.62 8.55 0 0 0
24/06/2020
8.62
 14,100 8.55 8.62 8.55 0 100 -0.0
23/06/2020
8.55
 4,900 8.62 8.62 8.55 0 0 0
22/06/2020
8.62
 21,000 8.62 8.68 8.62 0 4,000 -0.1
19/06/2020
8.62
 2,900 8.62 8.62 8.62 0 0 0
18/06/2020
8.62
 4,000 8.62 8.62 8.62 0 0 0
17/06/2020
8.62
 5,000 8.62 8.62 8.62 0 0 0
16/06/2020
8.62
 4,000 8.62 8.62 8.62 0 0 0
15/06/2020
8.62
 9,500 8.62 8.68 8.62 0 2,500 -0.0
12/06/2020
8.62
 6,000 8.62 8.62 8.55 0 0 0
11/06/2020
8.62
 8,300 8.62 8.62 8.62 0 5,200 -0.1
10/06/2020
8.62
 7,000 8.68 8.68 8.62 0 0 0
09/06/2020
8.68
 27,800 8.68 8.68 8.62 0 25,000 -0.3
08/06/2020
8.68
 19,200 8.68 8.75 8.62 0 13,125 -0.2
05/06/2020
8.68
 11,300 8.68 8.68 8.62 0 9,300 -0.1
04/06/2020
8.68
 19,000 8.68 8.81 8.62 0 15,000 -0.2
03/06/2020
8.68
 8,000 8.62 8.68 8.62 0 0 0
02/06/2020
8.62
 2,000 8.62 8.62 8.62 0 0 0
01/06/2020
8.62
 5,100 8.55 8.62 8.55 0 0 0
29/05/2020
8.55
 4,200 8.55 8.55 8.55 0 0 0
28/05/2020
8.55
 4,100 8.42 8.55 8.42 0 0 0
27/05/2020
8.42
 7,700 8.35 8.42 8.35 0 0 0
26/05/2020
8.35
 3,100 8.35 8.35 8.35 0 0 0
25/05/2020
8.35
 10,202 8.16 8.35 8.16 0 0 0
22/05/2020
8.16
 9,700 7.90 8.16 7.90 0 0 0
21/05/2020
7.90
 8,500 7.83 7.90 7.83 0 0 0
20/05/2020
7.83
 5,000 7.83 7.83 7.83 0 0 0
19/05/2020
7.83
 8,600 7.83 7.83 7.70 0 0 0
18/05/2020
7.83
 9,000 7.57 7.83 7.57 0 0 0
15/05/2020
7.57
 9,000 7.38 7.57 7.18 0 0 0
14/05/2020
7.38
 4,000 7.11 7.38 7.11 0 0 0
13/05/2020
7.11
 3,000 7.11 7.11 7.11 0 0 0
12/05/2020
7.11
 7,000 7.18 7.18 7.11 0 0 0
11/05/2020
7.18
 2,100 7.11 7.18 7.05 0 0 0
08/05/2020
7.11
 2,000 7.05 7.11 7.05 0 0 0
07/05/2020
7.05
 2,000 7.05 7.05 7.05 0 0 0
06/05/2020
7.05
 2,000 7.05 7.05 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |