CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.10
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
(2026-02-11) 		0.10 1.67% 123,200 -10,000 -0.1
6
6.10
6.10
2 tháng
(2026-01-12) 		0.10 1.67% 231,500 -7,000 -0.0
6
6.30
6.10
3 tháng
(2025-12-15) 		0.10 1.67% 304,500 2,900 0.0
6
6.30
6.10
6 tháng
(2025-09-15) 		0 0% 1,126,300 3,200 0.0
5.90
6.30
6.10
12 tháng
(2025-03-18) 		0.80 15.09% 2,172,800 36,500 0.1
4.20
6.30
6.10
24 tháng
(2024-03-25) 		0.29 5.06% 3,682,316 37,900 0.2
4.20
6.30
6.10
36 tháng
(2023-03-29) 		0.28 4.85% 10,247,452 -567,600 -4.2
4.20
6.98
6.10
60 tháng
(2021-04-08) 		-1.17 -16.08% 37,982,199 -11,833 -1.2
3.82
11.61
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
5.72
 22,600 5.87 5.87 5.63 100 7,100 -0.1
11/10/2017
5.87
 22,600 5.82 5.87 5.43 300 4,000 -0.0
10/10/2017
5.82
 22,850 5.53 5.87 5.48 600 0 0.0
09/10/2017
5.53
 14,300 5.48 5.58 5.24 300 0 0.0
06/10/2017
5.48
 29,900 5.48 5.53 5.24 200 0 0.0
05/10/2017
5.48
 27,800 5.48 5.58 5.24 300 6,400 -0.1
04/10/2017
5.48
 30,200 5.24 5.48 5.19 100 10,000 -0.1
03/10/2017
5.24
 22,000 5.33 5.33 5.24 0 0 0
02/10/2017
5.33
 24,100 5.38 5.38 5.19 100 0 0.0
29/09/2017
5.38
 19,740 5.38 5.43 5.14 0 0 0
28/09/2017
5.38
 0 5.38 5.38 5.38 0 0 0
27/09/2017
5.38
 3,000 5.43 5.43 5.38 0 0 0
26/09/2017
5.43
 0 5.43 5.43 5.43 0 0 0
25/09/2017
5.43
 224 5.28 5.43 5.38 200 0 0.0
22/09/2017
5.28
 5,846 5.43 5.43 5.09 100 0 0.0
21/09/2017
5.43
 0 5.43 5.43 5.43 0 0 0
20/09/2017
5.43
 100 5.28 5.43 5.43 100 0 0.0
19/09/2017
5.28
 3,800 5.48 5.48 5.28 0 0 0
18/09/2017
5.48
 200 5.24 5.48 5.38 200 0 0.0
15/09/2017
5.24
 0 5.24 5.24 5.24 0 0 0
14/09/2017
5.24
 2,400 5.04 5.24 5.09 0 0 0
13/09/2017
5.04
 100 5.38 5.38 5.04 0 0 0
12/09/2017
5.38
 130 5.14 5.38 5.38 100 0 0.0
11/09/2017
5.14
 0 5.14 5.14 5.14 0 0 0
08/09/2017
5.14
 200 5.28 5.28 5.14 0 0 0
07/09/2017
5.28
 1,100 5.19 5.28 5.14 100 0 0.0
06/09/2017
5.19
 1,100 5.43 5.43 5.09 100 0 0.0
05/09/2017
5.43
 110 5.33 5.43 5.43 100 0 0.0
01/09/2017
5.33
 12,500 5.19 5.38 5.04 12,400 0 0.1
31/08/2017
5.19
 1,100 5.19 5.19 5.19 0 0 0
30/08/2017
5.19
 4,030 5.19 5.33 5.19 100 0 0.0
29/08/2017
5.19
 270 5.14 5.19 5.19 0 0 0
28/08/2017
5.14
 26,000 5.24 5.24 5.14 100 0 0.0
25/08/2017
5.24
 2,600 5.14 5.24 5.14 100 0 0.0
24/08/2017
5.14
 3,010 5.28 5.28 5.14 0 0 0
23/08/2017
5.28
 5,700 5.38 5.38 4.99 300 5,000 -0.0
22/08/2017
5.38
 0 5.38 5.38 5.38 0 0 0
21/08/2017
5.38
 0 5.38 5.38 5.38 0 0 0
18/08/2017
5.38
 100 5.19 5.38 5.38 100 0 0.0
17/08/2017
5.19
 100 5.38 5.38 5.19 0 0 0
16/08/2017
5.38
 600 5.33 5.58 5.19 500 0 0.0
15/08/2017
5.33
 200 5.28 5.33 5.19 100 0 0.0
14/08/2017
5.28
 5,200 5.28 5.38 5.09 200 0 0.0
11/08/2017
5.28
 2,600 5.14 5.48 5.19 300 0 0.0
10/08/2017
5.14
 10,000 5.33 5.33 5.14 0 0 0
09/08/2017
5.33
 30,200 5.53 5.53 5.04 200 0 0.0
08/08/2017
5.53
 200 5.19 5.53 5.48 200 0 0.0
07/08/2017
5.19
 1,300 5.43 5.58 5.19 300 0 0.0
04/08/2017
5.43
 600 5.14 5.53 5.43 100 0 0.0
03/08/2017
5.14
 3,000 5.58 5.58 5.14 0 3,000 -0.0
02/08/2017
5.58
 0 5.58 5.58 5.58 0 0 0
01/08/2017
5.58
 5,400 5.63 5.63 5.09 100 4,300 -0.0
31/07/2017
5.63
 3,600 5.82 5.82 5.28 100 2,500 -0.0
28/07/2017
5.82
 200 5.63 5.82 5.72 200 0 0.0
27/07/2017
5.63
 12,000 5.63 5.63 5.28 300 3,500 -0.0
26/07/2017
5.63
 24,200 5.68 5.68 5.19 100 2,300 -0.0
25/07/2017
5.68
 800 5.87 6.02 5.63 300 0 0.0
24/07/2017
5.87
 400 5.48 5.87 5.63 400 0 0.0
21/07/2017
5.48
 3,300 5.24 5.48 5.14 200 0 0.0
20/07/2017
5.24
 30,200 5.04 5.33 5.04 200 0 0.0
19/07/2017
5.04
 32,400 5.14 5.63 5.04 300 0 0.0
18/07/2017
5.14
 59,000 5.14 5.33 4.99 500 0 0.0
17/07/2017
5.14
 75,300 5.09 5.14 4.99 10,100 0 0.1
14/07/2017
5.09
 30,300 5.28 5.28 5.04 100 0 0.0
13/07/2017
5.28
 1,100 5.28 5.28 5.14 100 0 0.0
12/07/2017
5.28
 15,200 5.28 5.28 5.09 100 0 0.0
11/07/2017
5.28
 1,200 5.14 5.28 5.14 37,400 37,200 0.0
10/07/2017
5.14
 200 5.04 5.28 5.14 100 0 0.0
07/07/2017
5.04
 8,100 5.38 5.43 5.04 100 0 0.0
06/07/2017
5.38
 6,900 5.48 5.48 5.14 100 0 0.0
05/07/2017
5.48
 1,300 5.14 5.48 5.09 1,300 0 0.0
04/07/2017
5.14
 14,200 5.14 5.24 4.99 200 0 0.0
03/07/2017
5.14
 2,400 5.04 5.14 5.04 100 0 0.0
30/06/2017
5.04
 10,000 5.04 5.04 5.04 0 0 0
29/06/2017
5.04
 10,100 5.04 5.19 5.04 100 0 0.0
28/06/2017
5.04
 6,000 5.19 5.19 5.04 0 0 0
27/06/2017
5.19
 9,200 5.28 5.28 5.04 100 0 0.0
26/06/2017
5.28
 4,800 5.28 5.28 5.09 200 0 0.0
23/06/2017
5.28
 1,200 5.14 5.28 5.28 200 0 0.0
22/06/2017
5.14
 10,200 5.24 5.24 4.94 0 0 0
21/06/2017
5.24
 0 5.24 5.24 5.24 0 0 0
20/06/2017
5.24
 1,100 5.38 5.38 4.94 100 0 0.0
19/06/2017
5.38
 200 5.38 5.38 5.38 0 0 0
16/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
16/06/2017
5.38
 10,200 5.16 5.38 5.33 200 0 0.0
15/06/2017
5.16
 13,400 5.25 5.25 5.16 100 7,000 -0.1
14/06/2017
5.25
 19,900 5.33 5.50 5.25 200 1,100 -0.0
13/06/2017
5.33
 26,600 5.33 5.42 5.33 0 5,000 -0.1
12/06/2017
5.33
 17,200 5.29 5.54 5.12 800 5,000 -0.1
09/06/2017
5.29
 40,300 5.29 5.50 5.12 25,300 4,700 0.3
08/06/2017
5.29
 5,200 5.07 5.54 5.07 100 300 -0.0
07/06/2017
5.07
 5,800 5.03 5.07 4.95 0 0 0
06/06/2017
5.03
 3,500 5.07 5.07 4.95 100 0 0.0
05/06/2017
5.07
 1,800 5.12 5.12 4.95 100 0 0.0
02/06/2017
5.12
 1,600 5.20 5.20 4.95 100 0 0.0
01/06/2017
5.20
 0 5.20 5.20 5.20 0 0 0
31/05/2017
5.20
 0 5.20 5.20 5.20 0 0 0
30/05/2017
5.20
 200 5.12 5.20 5.12 200 0 0.0
29/05/2017
5.12
 28,500 4.90 5.12 4.90 800 0 0.0
26/05/2017
4.90
 1,600 4.90 4.90 4.86 0 1,000 -0.0
25/05/2017
4.90
 13,900 4.69 4.95 4.86 8,900 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |