CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6
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
(2026-02-23) 		0.10 1.67% 114,700 -10,000 -0.1
6
6.10
6
2 tháng
(2026-01-16) 		0 0% 228,400 -7,000 -0.0
6
6.30
6
3 tháng
(2025-12-17) 		0.10 1.67% 304,900 2,900 0.0
6
6.30
6
6 tháng
(2025-09-18) 		0 0% 1,127,300 3,200 0.0
5.90
6.30
6
12 tháng
(2025-03-24) 		0.90 17.31% 2,177,700 36,500 0.1
4.20
6.30
6
24 tháng
(2024-03-27) 		0.29 5.06% 3,593,416 37,900 0.2
4.20
6.30
6
36 tháng
(2023-04-03) 		0.53 9.55% 10,223,545 -567,600 -4.2
4.20
6.98
6
60 tháng
(2021-04-12) 		-1.17 -16.08% 37,931,798 -11,833 -1.2
3.82
11.61
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
8.52
 10,700 8.76 8.76 8.46 0 0 0
19/02/2019
8.76
 10,100 9.07 9.07 8.76 0 0 0
18/02/2019
9.07
 10,100 9.07 9.07 8.88 400 0 0.0
15/02/2019
9.07
 10,400 9.13 9.13 8.88 0 0 0
14/02/2019
9.13
 10,450 9.19 9.19 9.07 0 0 0
13/02/2019
9.19
 9,800 9.37 9.37 9.19 0 0 0
12/02/2019
9.37
 10,600 9.61 9.61 9.37 3,100 0 0.0
11/02/2019
9.61
 10,200 9.61 9.61 9.37 0 0 0
01/02/2019
9.61
 6,000 9.07 9.67 8.46 200 0 0.0
31/01/2019
9.07
 6,700 8.34 9.07 7.98 200 0 0.0
30/01/2019
8.34
 200 8.22 8.34 8.34 0 0 0
29/01/2019
8.22
 10,300 7.61 8.34 7.55 0 0 0
28/01/2019
7.61
 10,000 7.74 7.74 7.49 0 0 0
25/01/2019
7.74
 10,300 7.74 7.74 7.49 0 0 0
24/01/2019
7.74
 10,100 7.86 7.86 7.61 0 0 0
23/01/2019
7.86
 10,300 7.86 7.86 7.74 0 0 0
22/01/2019
7.86
 10,100 7.86 7.86 7.61 0 0 0
21/01/2019
7.86
 10,500 7.86 7.86 7.68 0 0 0
18/01/2019
7.86
 9,732 7.86 7.86 7.74 0 0 0
17/01/2019
7.86
 10,400 8.34 8.34 7.74 0 0 0
16/01/2019
8.34
 10,600 8.04 8.34 7.55 100 0 0.0
15/01/2019
8.04
 10,300 7.49 8.04 7.25 100 0 0.0
14/01/2019
7.49
 10,500 7.43 7.49 7.25 0 0 0
11/01/2019
7.43
 9,900 7.43 7.43 7.01 0 0 0
10/01/2019
7.43
 10,900 7.55 7.55 7.25 100 0 0.0
09/01/2019
7.55
 10,200 7.86 7.86 7.25 0 0 0
08/01/2019
7.86
 10,700 7.25 7.86 7.13 200 0 0.0
07/01/2019
7.25
 11,800 7.07 7.37 6.65 0 0 0
04/01/2019
7.07
 10,900 7.55 7.55 7.07 0 0 0
03/01/2019
7.55
 2,000 7.86 7.86 7.13 0 0 0
02/01/2019
7.86
 0 7.86 7.86 7.86 0 0 0
28/12/2018
7.86
 500 8.16 8.16 7.86 0 0 0
27/12/2018
8.16
 0 8.16 8.16 8.16 0 0 0
26/12/2018
8.16
 0 8.16 8.16 8.16 0 0 0
25/12/2018
8.16
 200 7.98 8.16 7.25 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |