CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.70
0.10
(1.52%)
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
(2026-08-18) 		1 17.86% 9,700 2,100 0.0
5.50
6.70
6.70
2 tháng
(2026-07-20) 		-0.20 -2.94% 13,100 2,100 0.0
5.50
6.80
6.70
3 tháng
(2026-06-19) 		-0.10 -1.49% 16,600 2,100 0.0
5.50
6.80
6.70
6 tháng
(2026-03-23) 		0.60 10% 378,500 -900 -0.0
5.50
6.80
6.70
12 tháng
(2025-09-22) 		0.50 8.20% 1,525,400 900 0.0
5.50
6.80
6.70
24 tháng
(2024-09-27) 		1 17.86% 3,153,255 31,200 0.2
4.20
6.80
6.70
36 tháng
(2023-10-03) 		0.51 8.43% 5,100,842 34,100 0.2
4.20
6.80
6.70
60 tháng
(2021-10-13) 		-0.46 -6.50% 34,398,492 -69,933 -1.4
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)
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
23/08/2021
6.43
 3,800 6.51 6.51 6.27 0 0 0
20/08/2021
6.51
 14,800 6.51 6.51 6.43 0 0 0
19/08/2021
6.51
 4,700 6.51 6.51 6.43 0 0 0
18/08/2021
6.51
 2,300 6.43 6.51 6.43 0 0 0
17/08/2021
6.43
 21,700 6.35 6.43 6.27 0 0 0
16/08/2021
6.35
 3,100 6.35 6.43 6.35 0 0 0
13/08/2021
6.35
 17,500 6.35 6.43 6.27 0 0 0
12/08/2021
6.35
 28,454 6.27 6.35 6.20 100 100 -0
11/08/2021
6.27
 9,610 6.27 6.27 6.20 0 0 0
10/08/2021
6.27
 8,423 6.20 6.27 6.20 0 0 0
09/08/2021
6.20
 15,212 6.20 6.27 6.04 0 0 0
06/08/2021
6.20
 900 6.20 6.27 6.12 0 0 0
05/08/2021
6.20
 4,900 6.20 6.20 6.12 0 0 0
04/08/2021
6.20
 10,300 6.20 6.20 6.04 0 0 0
03/08/2021
6.20
 1,800 6.27 6.27 6.20 0 0 0
02/08/2021
6.27
 24,000 6.20 6.27 6.12 0 0 0
30/07/2021
6.20
 13,200 6.04 6.20 5.96 100 0 0.0
29/07/2021
6.04
 1,500 6.12 6.12 6.04 0 0 0
28/07/2021
6.12
 700 6.04 6.12 6.12 0 0 0
27/07/2021
6.04
 9,800 6.12 6.12 6.04 0 0 0
26/07/2021
6.12
 14,700 5.96 6.12 5.88 13,000 0 0.1
23/07/2021
5.96
 18,500 6.04 6.12 5.96 100 0 0.0
22/07/2021
6.04
 5,000 6.12 6.12 5.96 100 0 0.0
21/07/2021
6.12
 1,300 6.27 6.27 6.04 0 0 0
20/07/2021
6.27
 5,100 5.88 6.27 5.80 0 0 0
19/07/2021
5.88
 5,000 6.12 6.12 5.80 200 0 0.0
16/07/2021
6.12
 800 6.20 6.20 5.88 0 0 0
15/07/2021
6.20
 4,700 6.12 6.20 5.88 0 0 0
14/07/2021
6.12
 900 6.04 6.12 6.04 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |