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)
03/08/2018
7.37
 8,200 7.43 7.48 7.31 0 0 0
02/08/2018
7.43
 5,100 7.43 7.43 7.31 0 0 0
01/08/2018
7.43
 10,100 7.71 7.71 7.37 0 0 0
31/07/2018
7.71
 6,500 7.60 7.71 7.31 100 0 0.0
30/07/2018
7.60
 9,900 7.43 7.65 7.48 0 0 0
27/07/2018
7.43
 8,300 7.93 7.93 7.31 0 0 0
26/07/2018
7.93
 11,320 7.54 7.93 7.43 100 0 0.0
25/07/2018
7.54
 11,400 7.54 7.60 7.43 0 0 0
24/07/2018
7.54
 8,300 7.65 7.65 7.43 0 0 0
23/07/2018
7.65
 12,900 7.71 7.71 7.37 0 0 0
20/07/2018
7.71
 7,200 8.27 8.27 7.48 100 0 0.0
19/07/2018
8.27
 10,300 7.65 8.27 7.31 0 0 0
18/07/2018
7.65
 11,900 7.65 7.65 7.60 0 0 0
17/07/2018
7.65
 9,700 7.60 7.65 7.54 0 0 0
16/07/2018
7.60
 11,200 7.54 7.60 7.48 0 0 0
13/07/2018
7.54
 11,600 7.48 7.54 7.43 0 0 0
12/07/2018
7.48
 9,400 7.60 7.60 7.48 0 0 0
11/07/2018
7.60
 10,800 7.82 7.82 7.54 0 0 0
10/07/2018
7.82
 9,900 7.82 7.82 7.48 100 0 0.0
09/07/2018
7.82
 10,020 7.65 7.82 7.48 0 0 0
06/07/2018
7.65
 10,700 7.71 7.71 7.43 0 0 0
05/07/2018
7.71
 12,700 7.82 7.82 7.31 0 0 0
04/07/2018
7.82
 14,500 8.05 8.05 7.60 0 0 0
03/07/2018
8.05
 14,700 8.16 8.16 7.60 0 0 0
02/07/2018
8.16
 19,700 8.22 8.22 7.43 0 200 -0.0
29/06/2018
8.22
 9,000 8.27 8.27 7.88 0 0 0
28/06/2018
8.27
 7,100 8.38 8.38 8.05 0 0 0
27/06/2018
8.38
 7,600 7.82 8.38 7.93 0 0 0
26/06/2018
7.82
 15,000 8.55 8.55 7.82 0 5,000 -0.1
25/06/2018
8.55
 9,600 8.50 8.61 8.16 100 0 0.0
22/06/2018
8.50
 11,100 8.72 8.72 8.16 0 0 0
21/06/2018
8.72
 12,300 9.12 9.12 8.33 0 0 0
20/06/2018
9.12
 11,200 8.44 9.12 8.22 100 0 0.0
19/06/2018
8.44
 20,300 8.16 8.44 8.05 300 0 0.0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.15 (Volume + 15%, Ratio=0.15)
18/06/2018
8.16
 15,800 7.68 8.16 8.05 0 0 0
15/06/2018
7.68
 13,300 8.17 8.22 7.39 0 1,500 -0.0
14/06/2018
8.17
 11,100 8.32 8.32 7.98 0 0 0
13/06/2018
8.32
 10,000 8.76 8.76 8.32 0 0 0
12/06/2018
8.76
 11,817 8.07 8.76 8.07 0 400 -0.0
11/06/2018
8.07
 16,100 8.17 8.17 7.93 0 0 0
08/06/2018
8.17
 14,000 8.12 8.17 8.17 0 0 0
07/06/2018
8.12
 17,600 8.37 8.46 8.12 0 0 0
06/06/2018
8.37
 11,100 8.42 8.42 8.37 0 0 0
05/06/2018
8.42
 15,000 8.32 8.42 8.32 0 0 0
04/06/2018
8.32
 9,060 8.32 8.32 8.32 0 0 0
01/06/2018
8.32
 17,310 8.51 8.51 8.32 0 200 -0.0
31/05/2018
8.51
 10,800 8.51 8.51 8.32 0 0 0
30/05/2018
8.51
 15,100 8.32 8.51 8.32 0 100 -0.0
29/05/2018
8.32
 14,060 8.56 8.56 8.27 0 0 0
28/05/2018
8.56
 17,000 8.86 8.86 8.17 0 0 0
25/05/2018
8.86
 10,200 8.12 8.91 8.17 0 0 0
24/05/2018
8.12
 10,000 8.12 8.12 8.12 0 0 0
23/05/2018
8.12
 12,000 8.17 8.17 8.12 0 0 0
22/05/2018
8.17
 13,000 8.37 8.37 8.17 37,200 37,200 0
21/05/2018
8.37
 16,600 8.37 8.37 8.22 100 0 0.0
18/05/2018
8.37
 11,100 8.46 8.46 8.37 0 0 0
17/05/2018
8.46
 25,100 8.71 8.76 8.46 0 0 0
16/05/2018
8.71
 28,000 8.91 8.91 8.71 0 0 0
15/05/2018
8.91
 21,000 9.05 9.05 8.91 0 0 0
14/05/2018
9.05
 28,100 9.10 9.10 8.91 0 5,000 -0.1
11/05/2018
9.10
 50,200 9.05 9.10 8.91 0 2,000 -0.0
10/05/2018
9.05
 50,100 9.30 9.30 9.05 0 0 0
09/05/2018
9.30
 50,110 9.30 9.30 9.05 0 0 0
08/05/2018
9.30
 50,200 9.10 9.30 9.05 0 0 0
07/05/2018
9.10
 50,400 9.05 9.10 8.95 0 0 0
04/05/2018
9.05
 50,200 9.39 9.39 9.05 0 0 0
03/05/2018
9.39
 50,110 9.15 9.54 9.39 0 0 0
02/05/2018
9.15
 48,900 8.37 9.15 7.58 0 0 0
27/04/2018
8.37
 13,500 8.27 8.95 8.22 200 0 0.0
26/04/2018
8.27
 6,100 8.32 8.42 8.27 0 0 0
24/04/2018
8.32
 13,100 7.78 8.46 8.17 100 0 0.0
23/04/2018
7.78
 17,200 8.51 8.66 7.78 6,100 0 0.1
20/04/2018
8.51
 10,900 8.51 8.61 8.51 0 0 0
19/04/2018
8.51
 29,000 8.76 8.76 8.51 0 0 0
18/04/2018
8.76
 8,500 8.66 8.76 8.51 0 0 0
17/04/2018
8.66
 75,000 8.71 8.71 8.27 0 0 0
16/04/2018
8.71
 27,300 8.76 8.76 8.22 100 0 0.0
13/04/2018
8.76
 21,900 8.51 9.20 7.73 100 0 0.0
12/04/2018
8.51
 26,100 8.42 8.76 8.32 0 0 0
11/04/2018
8.42
 27,500 8.56 8.71 8.12 100 0 0.0
10/04/2018
8.56
 32,424 8.51 8.81 8.32 700 0 0.0
09/04/2018
8.51
 32,300 8.76 8.76 7.93 0 0 0
06/04/2018
8.76
 35,520 9.30 9.69 8.37 0 0 0
05/04/2018
9.30
 100,100 9.49 10.42 8.56 100 4,900 -0.1
04/04/2018
9.49
 88,446 8.86 9.74 9.05 100 14,200 -0.3
03/04/2018
8.86
 52,144 8.07 8.86 8.12 200 11,000 -0.2
02/04/2018
8.07
 22,200 7.88 8.07 7.44 100 5,000 -0.1
30/03/2018
7.88
 24,320 7.78 8.02 7.34 500 0 0.0
29/03/2018
7.78
 17,004 7.44 7.78 7.29 200 0 0.0
28/03/2018
7.44
 28,400 7.29 7.44 7.24 200 0 0.0
27/03/2018
7.29
 26,900 7.19 7.34 7.14 0 0 0
26/03/2018
7.19
 6,000 7.29 7.29 7.14 0 0 0
23/03/2018
7.29
 34,500 7.39 7.39 7.09 0 0 0
22/03/2018
7.39
 27,100 7.58 7.58 7.09 100 0 0.0
21/03/2018
7.58
 25,500 7.29 7.58 7.00 400 0 0.0
20/03/2018
7.29
 27,330 7.19 7.29 7.09 0 0 0
19/03/2018
7.19
 29,900 7.29 7.78 6.85 600 1,200 -0.0
16/03/2018
7.29
 34,370 7.09 7.58 6.75 1,300 0 0.0
15/03/2018
7.09
 42,513 6.85 7.09 6.70 0 0 0
14/03/2018
6.85
 23,000 7.05 7.29 6.65 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |