CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.50
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
(2026-03-31) 		0.50 8.33% 201,900 0 0
6
6.50
6.50
2 tháng
(2026-03-02) 		0.40 6.56% 307,300 -11,400 -0.1
6
6.50
6.50
3 tháng
(2026-01-30) 		0.30 4.84% 375,000 -8,400 -0.0
6
6.50
6.50
6 tháng
(2025-11-03) 		0.30 4.84% 1,214,500 1,700 0.0
5.90
6.50
6.50
12 tháng
(2025-05-05) 		1.60 32.65% 2,175,600 30,600 0.1
4.80
6.50
6.50
24 tháng
(2024-05-10) 		0.69 11.95% 3,686,339 36,400 0.1
4.20
6.50
6.50
36 tháng
(2023-05-16) 		0.77 13.35% 10,068,685 -494,000 -3.7
4.20
6.98
6.50
60 tháng
(2021-05-26) 		-0.26 -3.91% 37,428,888 -14,733 -1.2
3.82
11.61
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2017
6.07
 7,100 6.07 6.07 5.92 100 0 0.0
27/11/2017
6.07
 9,430 5.97 6.17 5.77 200 0 0.0
24/11/2017
5.97
 11,100 5.92 5.97 5.77 100 0 0.0
23/11/2017
5.92
 20,400 5.87 5.92 5.72 0 0 0
22/11/2017
5.87
 13,100 6.07 6.17 5.87 200 0 0.0
21/11/2017
6.07
 9,100 5.87 6.07 5.72 100 0 0.0
20/11/2017
5.87
 21,600 5.92 6.17 5.72 600 0 0.0
17/11/2017
5.92
 19,700 6.12 6.26 5.77 200 0 0.0
16/11/2017
6.12
 22,200 6.07 6.21 5.87 1,100 0 0.0
15/11/2017
6.07
 16,100 5.97 6.07 5.68 100 0 0.0
14/11/2017
5.97
 9,610 6.36 6.46 5.82 200 0 0.0
13/11/2017
6.36
 11,200 6.21 6.41 5.72 200 0 0.0
10/11/2017
6.21
 11,300 6.46 6.70 5.92 100 0 0.0
09/11/2017
6.46
 9,200 6.51 6.85 5.92 200 0 0.0
08/11/2017
6.51
 14,300 6.75 6.80 6.17 200 0 0.0
07/11/2017
6.75
 12,800 6.70 7.19 6.12 300 0 0.0
06/11/2017
6.70
 11,600 6.65 7.24 6.07 900 0 0.0
03/11/2017
6.65
 11,500 6.85 6.85 6.21 200 0 0.0
02/11/2017
6.85
 14,900 6.26 6.85 6.02 1,900 0 0.0
01/11/2017
6.26
 13,600 6.31 6.31 5.92 0 0 0
31/10/2017
6.31
 11,000 5.97 6.31 5.72 100 0 0.0
30/10/2017
5.97
 13,706 6.02 6.12 5.87 200 0 0.0
27/10/2017
6.02
 11,700 6.02 6.02 5.77 0 0 0
26/10/2017
6.02
 15,200 6.07 6.26 5.87 200 0 0.0
25/10/2017
6.07
 18,900 6.02 6.21 5.82 200 6,700 -0.1
24/10/2017
6.02
 20,150 6.07 6.26 5.97 100 0 0.0
23/10/2017
6.07
 16,200 6.12 6.26 6.07 100 0 0.0
20/10/2017
6.12
 18,250 6.21 6.31 5.92 300 0 0.0
19/10/2017
6.21
 11,800 6.07 6.26 6.02 100 0 0.0
18/10/2017
6.07
 15,700 6.07 6.12 5.82 200 0 0.0
17/10/2017
6.07
 16,900 5.87 6.07 5.68 500 0 0.0
16/10/2017
5.87
 27,500 5.82 5.92 5.48 600 10,000 -0.1
13/10/2017
5.82
 16,500 5.72 5.87 5.43 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |