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)
04/02/2020
8.35
 0 8.35 8.35 8.35 0 0 0
03/02/2020
8.35
 0 8.35 8.35 8.35 0 0 0
31/01/2020
8.35
 4,000 8.49 8.49 8.35 0 0 0
30/01/2020
8.49
 6,000 8.49 8.49 8.49 0 6,000 -0.1
22/01/2020
8.49
 5,100 8.42 8.49 8.49 0 0 0
21/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
20/01/2020
8.42
 2,000 8.35 8.42 8.42 0 0 0
17/01/2020
8.35
 10,000 8.35 8.35 8.35 0 0 0
16/01/2020
8.35
 11,000 8.29 8.35 8.29 0 0 0
15/01/2020
8.29
 10 8.29 8.29 8.29 0 0 0
14/01/2020
8.29
 0 8.29 8.29 8.29 0 0 0
13/01/2020
8.29
 8,000 8.22 8.29 8.29 0 0 0
10/01/2020
8.22
 10,000 8.16 8.22 8.22 0 0 0
09/01/2020
8.16
 3,000 8.09 8.16 8.16 0 0 0
08/01/2020
8.09
 0 8.09 8.09 8.09 0 0 0
07/01/2020
8.09
 5,600 8.09 8.09 8.09 0 0 0
06/01/2020
8.09
 0 8.09 8.09 8.09 0 0 0
03/01/2020
8.09
 18,000 7.96 8.09 8.09 0 0 0
02/01/2020
7.96
 0 7.96 7.96 7.96 0 0 0
31/12/2019
7.96
 1,000 7.83 7.96 7.96 0 0 0
30/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
27/12/2019
7.83
 50 7.83 7.83 7.83 0 0 0
26/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
25/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
24/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
23/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
20/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
19/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
18/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
17/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
16/12/2019
7.83
 100 7.83 7.83 7.83 0 0 0
13/12/2019
7.83
 100 7.83 7.83 7.83 0 0 0
12/12/2019
7.83
 1,000 7.83 7.83 7.83 0 0 0
11/12/2019
7.83
 10 7.83 7.83 7.83 0 0 0
10/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
09/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
06/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
05/12/2019
7.83
 200 7.83 7.83 7.83 0 0 0
04/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
03/12/2019
7.83
 200 7.83 7.83 7.83 0 0 0
02/12/2019
7.83
 0 7.83 7.83 7.83 0 0 0
29/11/2019
7.83
 0 7.83 7.83 7.83 0 0 0
28/11/2019
7.83
 0 7.83 7.83 7.83 0 0 0
27/11/2019
7.83
 2,510 7.83 7.83 7.83 0 10 -0.0
26/11/2019
7.83
 5,500 7.90 7.90 7.11 0 5,000 -0.1
25/11/2019
7.90
 300 8.55 8.55 7.90 0 300 -0.0
22/11/2019
8.55
 5,000 8.55 8.55 8.55 0 0 0
21/11/2019
8.55
 15,000 8.55 8.62 8.55 0 0 0
20/11/2019
8.55
 0 8.55 8.55 8.55 0 0 0
19/11/2019
8.55
 0 8.55 8.55 8.55 0 0 0
18/11/2019
8.55
 0 8.55 8.55 8.55 0 0 0
15/11/2019
8.55
 10,000 8.81 8.81 8.55 0 5,000 -0.1
14/11/2019
8.81
 3,000 8.81 8.81 8.81 0 2,100 -0.0
13/11/2019
8.81
 8,000 8.81 8.81 8.81 0 8,000 -0.1
12/11/2019
8.81
 0 8.81 8.81 8.81 0 0 0
11/11/2019
8.81
 0 8.81 8.81 8.81 0 0 0
08/11/2019
8.81
 6,000 8.81 8.81 8.81 0 6,000 -0.1
07/11/2019
8.81
 5,000 8.81 8.81 8.81 0 5,000 -0.1
06/11/2019
8.81
 6,000 8.62 8.81 8.81 0 6,000 -0.1
05/11/2019
8.62
 0 8.62 8.62 8.62 0 0 0
04/11/2019
8.62
 0 8.62 8.62 8.62 0 0 0
01/11/2019
8.62
 0 8.62 8.62 8.62 0 0 0
31/10/2019
8.62
 5,200 8.49 8.81 8.62 0 4,900 -0.1
30/10/2019
8.49
 1,000 8.49 8.49 8.49 0 0 0
29/10/2019
8.49
 1,000 8.29 8.49 8.49 0 0 0
28/10/2019
8.29
 0 8.29 8.29 8.29 0 0 0
25/10/2019
8.29
 0 8.29 8.29 8.29 0 0 0
24/10/2019
8.29
 200 8.29 8.29 8.29 0 0 0
23/10/2019
8.29
 700 8.29 8.29 8.29 0 0 0
22/10/2019
8.29
 0 8.29 8.29 8.29 0 0 0
21/10/2019
8.29
 0 8.29 8.29 8.29 0 0 0
18/10/2019
8.29
 300 8.29 8.29 8.29 0 0 0
17/10/2019
8.29
 400 8.29 8.29 8.29 0 0 0
16/10/2019
8.29
 300 8.29 8.29 8.29 0 0 0
15/10/2019
8.29
 300 8.49 8.49 8.29 0 0 0
14/10/2019
8.49
 350 8.35 8.49 8.49 0 0 0
11/10/2019
8.35
 1,000 8.35 8.35 8.35 0 0 0
10/10/2019
8.35
 80 8.35 8.35 8.35 0 0 0
09/10/2019
8.35
 1,200 8.35 8.35 8.35 0 0 0
08/10/2019
8.35
 1,900 8.35 8.35 8.35 0 0 0
07/10/2019
8.35
 1,300 8.35 8.35 8.35 0 0 0
04/10/2019
8.35
 0 8.35 8.35 8.35 0 0 0
03/10/2019
8.35
 1,300 8.35 8.35 8.35 0 0 0
02/10/2019
8.35
 1,400 8.35 8.35 8.35 0 0 0
01/10/2019
8.35
 1,700 8.35 8.35 8.35 0 0 0
30/09/2019
8.35
 1,700 8.35 8.35 8.35 0 0 0
27/09/2019
8.35
 1,800 8.35 8.35 8.35 0 0 0
26/09/2019
8.35
 1,000 8.29 8.35 8.35 0 0 0
25/09/2019
8.29
 2,500 8.29 8.29 8.29 0 0 0
24/09/2019
8.29
 1,900 8.29 8.29 8.29 0 0 0
23/09/2019
8.29
 1,900 8.29 8.29 8.29 0 0 0
20/09/2019
8.29
 2,300 8.29 8.29 8.29 0 0 0
19/09/2019
8.29
 1,600 8.29 8.29 8.29 0 0 0
18/09/2019
8.29
 2,200 8.29 8.29 8.29 0 0 0
17/09/2019
8.29
 2,100 8.35 8.35 8.29 0 0 0
16/09/2019
8.35
 2,000 8.35 8.35 8.35 0 0 0
13/09/2019
8.35
 1,000 8.35 8.35 8.35 0 0 0
12/09/2019
8.35
 1,000 8.29 8.35 8.35 0 0 0
11/09/2019
8.29
 2,400 8.29 8.29 8.29 0 0 0
10/09/2019
8.29
 2,000 8.22 8.29 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |