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)
03/11/2020
6.69
 100 6.62 6.69 6.69 0 0 0
02/11/2020
6.62
 0 6.62 6.62 6.62 0 0 0
30/10/2020
6.62
 700 6.40 6.62 6.62 0 0 0
29/10/2020
6.40
 6,600 6.98 7.20 6.40 0 0 0
28/10/2020
6.98
 0 6.98 6.98 6.98 0 0 0
27/10/2020
6.98
 0 6.98 6.98 6.98 0 0 0
26/10/2020
6.98
 0 6.98 6.98 6.98 0 0 0
23/10/2020
6.98
 3,100 6.76 7.12 6.62 0 0 0
22/10/2020
6.76
 1,210 6.76 6.76 6.69 0 0 0
21/10/2020
6.76
 300 6.55 7.05 6.76 0 0 0
20/10/2020
6.55
 0 6.55 6.55 6.55 0 0 0
19/10/2020
6.55
 14,000 6.84 6.84 6.48 0 0 0
16/10/2020
6.84
 600 6.84 6.84 6.76 0 0 0
15/10/2020
6.84
 200 6.84 6.98 6.84 0 0 0
14/10/2020
6.84
 10,600 6.84 6.84 6.62 0 0 0
13/10/2020
6.84
 10,500 6.84 6.84 6.62 0 0 0
12/10/2020
6.84
 600 6.69 7.12 6.84 0 0 0
09/10/2020
6.69
 13,900 7.20 7.20 6.69 0 0 0
08/10/2020
7.20
 100 6.98 7.20 7.20 0 0 0
07/10/2020
6.98
 9,300 7.34 7.34 6.76 0 0 0
06/10/2020
7.34
 5,800 7.27 7.34 6.91 0 0 0
05/10/2020
7.27
 9,000 7.41 7.41 7.12 0 0 0
02/10/2020
7.41
 5 7.41 7.41 7.41 0 0 0
01/10/2020
7.41
 2,000 7.41 7.41 7.41 0 0 0
30/09/2020
7.41
 0 7.41 7.41 7.41 0 0 0
29/09/2020
7.41
 500 7.63 7.63 7.41 0 0 0
28/09/2020
7.63
 100 7.48 7.63 7.63 0 0 0
25/09/2020
7.48
 7,410 7.41 7.63 7.20 0 0 0
24/09/2020
7.41
 3,000 7.48 7.48 7.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |