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)
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
05/03/2020
7.38
 10,590 7.38 7.44 7.18 0 0 0
04/03/2020
7.38
 11,000 7.44 7.44 7.38 0 0 0
03/03/2020
7.44
 5,003 7.44 7.44 7.44 0 3 -0.0
02/03/2020
7.44
 3,100 7.44 7.44 7.44 0 3,100 -0.0
28/02/2020
7.44
 0 7.44 7.44 7.44 0 0 0
27/02/2020
7.44
 5,000 7.51 7.51 7.44 0 0 0
26/02/2020
7.51
 10,000 7.51 7.51 7.51 0 0 0
25/02/2020
7.51
 15,000 7.51 7.51 7.51 0 0 0
24/02/2020
7.51
 3,000 7.51 7.51 7.51 0 0 0
21/02/2020
7.51
 8,175 7.57 7.57 7.18 0 0 0
20/02/2020
7.57
 10,000 7.64 7.64 7.57 0 0 0
19/02/2020
7.64
 10,000 7.70 7.70 7.64 0 0 0
18/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
17/02/2020
7.70
 100 7.70 7.70 7.70 0 0 0
14/02/2020
7.70
 10,000 7.83 7.83 7.70 0 700 -0.0
13/02/2020
7.83
 12,000 7.90 7.90 7.83 0 12,000 -0.1
12/02/2020
7.90
 12,000 8.03 8.03 7.90 0 11,900 -0.1
11/02/2020
8.03
 14,000 8.22 8.22 8.03 0 12,000 -0.1
10/02/2020
8.22
 20,000 8.35 8.35 8.22 0 20,000 -0.3
07/02/2020
8.35
 5,000 8.35 8.35 8.35 0 5,000 -0.1
06/02/2020
8.35
 7,000 8.35 8.35 8.35 0 7,000 -0.1
05/02/2020
8.35
 0 8.35 8.35 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |