CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.80
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
(2026-07-01) 		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)
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
05/05/2020
7.05
 2,000 7.05 7.05 7.05 0 0 0
04/05/2020
7.05
 1,600 7.05 7.05 7.05 0 0 0
29/04/2020
7.05
 1,500 7.05 7.05 7.05 0 0 0
28/04/2020
7.05
 3,000 7.05 7.05 7.05 0 0 0
27/04/2020
7.05
 3,600 6.92 7.05 6.92 0 0 0
24/04/2020
6.92
 3,700 6.92 6.92 6.92 0 0 0
23/04/2020
6.92
 6,700 6.92 6.92 6.92 0 0 0
22/04/2020
6.92
 5,100 6.85 6.92 6.85 0 0 0
21/04/2020
6.85
 4,300 6.85 6.85 6.72 0 0 0
20/04/2020
6.85
 6,500 6.85 6.92 6.85 0 0 0
17/04/2020
6.85
 5,500 7.18 7.18 6.85 0 0 0
16/04/2020
7.18
 4,700 7.64 7.64 7.18 0 0 0
15/04/2020
7.64
 14,190 7.18 7.64 7.18 0 90 -0.0
14/04/2020
7.18
 14,800 7.18 7.18 7.05 0 8,300 -0.1
13/04/2020
7.18
 26,500 7.18 7.18 7.11 0 20,000 -0.2
10/04/2020
7.18
 17,500 7.18 7.18 7.11 0 12,000 -0.1
09/04/2020
7.18
 14,000 7.18 7.18 7.11 0 12,000 -0.1
08/04/2020
7.18
 12,000 7.18 7.18 7.18 0 10,000 -0.1
07/04/2020
7.18
 13,800 7.18 7.18 7.05 0 10,000 -0.1
06/04/2020
7.18
 23,000 7.18 7.18 7.11 0 20,000 -0.2
03/04/2020
7.18
 22,700 7.11 7.18 7.11 0 20,000 -0.2
01/04/2020
7.11
 6,300 7.05 7.11 7.05 0 0 0
31/03/2020
7.05
 19,900 7.05 7.11 7.05 0 0 0
30/03/2020
7.05
 6,300 7.11 7.11 7.05 0 0 0
27/03/2020
7.11
 5,000 7.18 7.18 7.11 0 1,000 -0.0
26/03/2020
7.18
 12,000 7.18 7.18 7.05 0 10,000 -0.1
25/03/2020
7.18
 12,000 7.18 7.18 7.11 0 10,000 -0.1
24/03/2020
7.18
 37,000 6.98 7.25 6.98 0 20,000 -0.2
23/03/2020
6.98
 6,400 7.05 7.05 6.98 0 0 0
20/03/2020
7.05
 10,200 7.18 7.18 7.05 0 0 0
19/03/2020
7.18
 4,400 7.38 7.38 7.18 0 1,000 -0.0
18/03/2020
7.38
 3,700 7.38 7.38 7.18 0 0 0
17/03/2020
7.38
 2,300 7.38 7.38 7.18 0 0 0
16/03/2020
7.38
 6,600 6.98 7.38 6.85 0 0 0
13/03/2020
6.98
 7,800 6.85 6.98 6.85 0 0 0
12/03/2020
6.85
 2,500 6.72 6.85 6.85 0 0 0
11/03/2020
6.72
 6,000 6.53 6.85 6.72 0 0 0
10/03/2020
6.53
 8,400 6.92 6.92 6.53 0 0 0
09/03/2020
6.92
 5,600 7.18 7.18 6.85 0 0 0
06/03/2020
7.18
 9,600 7.38 7.38 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |