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)
16/07/2019
8.22
 12,100 8.22 8.22 8.22 0 0 0
15/07/2019
8.22
 2,600 8.22 8.22 8.22 0 0 0
12/07/2019
8.22
 4,100 8.42 8.42 8.22 0 0 0
11/07/2019
8.42
 2,200 8.16 8.42 8.16 0 0 0
10/07/2019
8.16
 4,100 8.16 8.16 8.16 0 0 0
09/07/2019
8.16
 3,800 8.22 8.22 8.09 0 0 0
08/07/2019
8.22
 2,200 8.09 8.22 8.09 0 0 0
05/07/2019
8.09
 1,000 8.55 8.55 8.09 0 0 0
04/07/2019
8.55
 3,100 8.09 8.55 8.09 0 0 0
03/07/2019
8.09
 9,000 8.09 8.22 8.09 0 7,900 -0.1
02/07/2019
8.09
 12,900 8.09 8.09 8.09 0 10,800 -0.1
01/07/2019
8.09
 19,200 8.62 8.62 8.09 0 15,100 -0.2
28/06/2019
8.62
 4,735 8.75 8.75 8.03 300 0 0.0
27/06/2019
8.75
 9,300 8.03 8.75 7.96 100 0 0.0
26/06/2019
8.03
 8,800 7.96 8.03 7.96 0 0 0
25/06/2019
7.96
 2,300 8.03 8.03 7.96 0 0 0
24/06/2019
8.03
 5,100 8.03 8.03 7.90 0 0 0
21/06/2019
8.03
 4,200 7.96 8.03 7.96 0 0 0
20/06/2019
7.96
 2,900 8.09 8.09 7.96 0 0 0
19/06/2019
8.09
 6,600 8.09 8.29 7.83 0 0 0
18/06/2019
8.09
 2,600 8.09 8.09 7.96 0 0 0
17/06/2019
8.09
 2,300 8.09 8.09 7.96 0 0 0
14/06/2019
8.09
 2,700 8.09 8.09 7.83 0 0 0
13/06/2019
8.09
 3,200 8.09 8.09 7.96 0 0 0
12/06/2019
8.09
 4,400 8.09 8.09 7.96 0 0 0
11/06/2019
8.09
 4,800 8.09 8.16 8.09 0 0 0
10/06/2019
8.09
 5,200 8.09 8.09 7.96 0 0 0
07/06/2019
8.09
 4,600 8.03 8.16 7.90 0 0 0
06/06/2019
8.03
 5,600 8.03 8.03 7.90 0 0 0
05/06/2019
8.03
 5,500 8.29 8.29 7.83 0 0 0
04/06/2019
8.29
 6,800 8.29 8.29 8.16 0 0 0
03/06/2019
8.29
 3,300 8.22 8.29 8.16 100 0 0.0
31/05/2019
8.22
 3,700 8.16 8.29 8.16 0 0 0
30/05/2019
8.16
 6,400 8.29 8.29 7.90 0 0 0
29/05/2019
8.29
 5,000 8.35 8.35 8.16 0 0 0
28/05/2019
8.35
 5,200 8.35 8.35 8.22 100 0 0.0
27/05/2019
8.35
 7,100 8.29 8.81 8.29 0 0 0
24/05/2019
8.29
 6,610 8.29 8.29 8.09 0 0 0
23/05/2019
8.29
 5,300 8.29 8.29 8.09 0 0 0
22/05/2019
8.29
 8,100 8.35 8.35 8.16 0 0 0
21/05/2019
8.35
 5,200 8.42 8.42 8.16 0 100 -0.0
20/05/2019
8.42
 8,500 8.03 8.42 8.03 0 100 -0.0
17/05/2019
8.03
 6,100 7.90 8.16 7.96 100 0 0.0
16/05/2019
7.90
 9,400 8.09 8.09 7.90 0 0 0
15/05/2019
8.09
 5,500 8.03 8.09 7.96 100 0 0.0
14/05/2019
8.03
 14,000 7.77 8.22 7.77 0 0 0
13/05/2019
7.77
 17,350 7.96 7.96 7.77 0 0 0
10/05/2019
7.96
 7,200 7.90 7.96 7.90 0 0 0
09/05/2019
7.90
 7,800 7.90 7.90 7.83 0 0 0
08/05/2019
7.90
 8,800 7.96 7.96 7.83 0 0 0
07/05/2019
7.96
 2,600 7.90 7.96 7.90 0 0 0
06/05/2019
7.90
 7,400 8.03 8.03 7.83 0 0 0
03/05/2019
8.03
 8,200 8.03 8.03 7.90 0 0 0
02/05/2019
8.03
 7,400 8.03 8.09 8.03 0 0 0
26/04/2019
8.03
 8,100 8.03 8.03 7.90 0 0 0
25/04/2019
8.03
 7,700 8.03 8.03 7.83 0 0 0
24/04/2019
8.03
 8,320 8.22 8.22 8.03 20 0 0.0
23/04/2019
8.22
 7,500 8.16 8.22 8.16 0 0 0
22/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2019
8.16
 7,900 8.16 8.22 8.09 0 0 0
19/04/2019
8.16
 10,607 8.16 8.34 8.04 0 0 0
18/04/2019
8.16
 9,100 8.04 8.16 7.92 0 0 0
17/04/2019
8.04
 8,000 8.04 8.10 8.04 0 0 0
16/04/2019
8.04
 9,100 8.10 8.16 8.04 500 0 0.0
12/04/2019
8.10
 8,700 7.98 8.28 8.04 0 0 0
11/04/2019
7.98
 8,712 8.10 8.28 7.98 0 0 0
10/04/2019
8.10
 7,400 8.16 8.16 8.04 0 0 0
09/04/2019
8.16
 6,300 8.16 8.16 8.04 0 0 0
08/04/2019
8.16
 9,100 8.04 8.22 8.10 0 0 0
05/04/2019
8.04
 6,400 8.04 8.04 8.04 0 0 0
04/04/2019
8.04
 9,500 8.10 8.16 8.04 0 0 0
03/04/2019
8.10
 9,100 8.22 8.22 8.10 0 0 0
02/04/2019
8.22
 7,800 8.16 8.34 8.16 200 0 0.0
01/04/2019
8.16
 9,100 8.16 8.16 8.04 0 0 0
29/03/2019
8.16
 11,300 8.16 8.22 7.98 0 0 0
28/03/2019
8.16
 10,100 8.10 8.16 8.10 0 0 0
27/03/2019
8.10
 9,600 7.92 8.10 7.92 0 0 0
26/03/2019
7.92
 9,603 7.86 7.98 7.86 3 0 0.0
25/03/2019
7.86
 8,400 7.98 7.98 7.86 0 0 0
22/03/2019
7.98
 9,700 7.98 8.10 7.98 0 0 0
21/03/2019
7.98
 8,800 8.16 8.16 7.98 0 0 0
20/03/2019
8.16
 9,400 8.16 8.22 7.86 0 0 0
19/03/2019
8.16
 9,400 8.34 8.34 8.16 0 0 0
18/03/2019
8.34
 9,700 8.34 8.46 7.86 0 0 0
15/03/2019
8.34
 11,600 8.46 8.46 7.86 200 0 0.0
14/03/2019
8.46
 9,600 8.34 9.07 8.34 1,000 0 0.0
13/03/2019
8.34
 9,600 8.52 8.52 8.16 100 0 0.0
12/03/2019
8.52
 10,800 8.34 9.07 8.16 1,800 0 0.0
11/03/2019
8.34
 10,407 8.46 8.46 8.16 0 0 0
08/03/2019
8.46
 9,100 8.34 8.46 8.34 0 0 0
07/03/2019
8.34
 8,500 8.46 8.76 8.34 100 0 0.0
06/03/2019
8.46
 9,800 8.46 9.13 8.46 300 0 0.0
05/03/2019
8.46
 10,200 8.58 9.19 8.34 700 0 0.0
04/03/2019
8.58
 10,000 8.16 8.76 8.16 100 0 0.0
01/03/2019
8.16
 10,200 8.10 8.88 7.98 0 0 0
28/02/2019
8.10
 9,600 8.28 8.28 7.98 0 0 0
27/02/2019
8.28
 9,000 8.88 8.88 8.22 0 0 0
26/02/2019
8.88
 6,800 8.58 8.88 8.10 0 0 0
25/02/2019
8.58
 9,900 8.46 8.58 8.28 0 0 0
22/02/2019
8.46
 10,400 8.52 8.52 8.34 0 0 0
21/02/2019
8.52
 10,100 8.52 8.58 8.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |