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)
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
24/05/2017
4.69
 5,000 4.86 4.86 4.69 0 0 0
23/05/2017
4.86
 35,700 4.90 5.20 4.86 100 1,000 -0.0
22/05/2017
4.90
 28,000 5.03 5.29 4.90 200 17,700 -0.2
19/05/2017
5.03
 11,300 5.12 5.12 4.90 200 10,200 -0.1
18/05/2017
5.12
 0 5.12 5.12 5.12 0 0 0
17/05/2017
5.12
 2,000 5.37 5.37 5.12 0 0 0
16/05/2017
5.37
 1,100 5.37 5.37 5.12 100 0 0.0
15/05/2017
5.37
 2,300 5.37 5.37 5.37 0 0 0
12/05/2017
5.37
 16,200 5.25 5.37 5.25 200 0 0.0
11/05/2017
5.25
 15,300 5.29 5.29 5.25 0 0 0
10/05/2017
5.29
 18,300 5.25 5.29 5.12 100 0 0.0
09/05/2017
5.25
 14,900 5.25 5.29 5.25 0 0 0
08/05/2017
5.25
 4,200 5.25 5.25 5.03 100 0 0.0
05/05/2017
5.25
 3,300 5.12 5.25 5.07 300 0 0.0
04/05/2017
5.12
 2,200 5.20 5.46 5.12 200 0 0.0
03/05/2017
5.20
 200 5.29 5.29 4.99 100 0 0.0
28/04/2017
5.29
 2,900 5.12 5.42 5.03 300 0 0.0
27/04/2017
5.12
 0 5.12 5.12 5.12 0 0 0
26/04/2017
5.12
 6,300 5.29 5.29 4.99 100 0 0.0
25/04/2017
5.29
 0 5.29 5.29 5.29 0 0 0
24/04/2017
5.29
 2,200 5.03 5.50 4.99 0 0 0
21/04/2017
5.03
 0 5.03 5.03 5.03 0 0 0
20/04/2017
5.03
 9,300 5.03 5.07 5.03 0 0 0
19/04/2017
5.03
 0 5.03 5.03 5.03 0 0 0
18/04/2017
5.03
 2,300 4.99 5.03 4.95 200 0 0.0
17/04/2017
4.99
 27,100 4.99 5.33 4.99 100 0 0.0
14/04/2017
4.99
 48,764 5.54 5.54 4.99 200 0 0.0
13/04/2017
5.54
 0 5.54 5.54 5.54 0 0 0
12/04/2017
5.54
 200 5.33 5.54 5.50 200 0 0.0
11/04/2017
5.33
 900 5.37 5.46 4.90 200 0 0.0
10/04/2017
5.37
 500 5.37 5.50 4.95 400 0 0.0
07/04/2017
5.37
 1,700 5.33 5.54 5.33 700 0 0.0
05/04/2017
5.33
 0 5.33 5.33 5.33 0 0 0
04/04/2017
5.33
 4,800 5.03 5.33 5.03 1,300 0 0.0
03/04/2017
5.03
 4,100 5.07 5.07 5.03 0 0 0
31/03/2017
5.07
 7,859 5.07 5.20 4.99 400 0 0.0
30/03/2017
5.07
 1,600 5.12 5.16 5.07 0 0 0
29/03/2017
5.12
 100 4.95 5.12 5.12 100 0 0.0
28/03/2017
4.95
 2,000 4.95 4.95 4.73 0 100 -0.0
27/03/2017
4.95
 6,300 4.95 4.95 4.95 0 0 0
24/03/2017
4.95
 4,700 5.07 5.07 4.82 100 0 0.0
23/03/2017
5.07
 100 4.90 5.07 5.07 100 0 0.0
22/03/2017
4.90
 6,000 4.95 4.95 4.90 0 0 0
21/03/2017
4.95
 3,100 4.95 4.99 4.78 100 0 0.0
20/03/2017
4.95
 2,000 4.99 4.99 4.95 0 0 0
17/03/2017
4.99
 100 4.86 4.99 4.99 100 0 0.0
16/03/2017
4.86
 4,800 4.86 5.07 4.86 100 1,900 -0.0
15/03/2017
4.86
 2,000 4.86 4.86 4.86 0 0 0
14/03/2017
4.86
 11,200 5.07 5.07 4.86 200 0 0.0
13/03/2017
5.07
 100 4.90 5.07 5.07 100 0 0.0
10/03/2017
4.90
 0 4.90 4.90 4.90 0 0 0
09/03/2017
4.90
 800 4.95 5.07 4.90 200 0 0.0
08/03/2017
4.95
 300 4.86 4.95 4.86 100 0 0.0
07/03/2017
4.86
 1,500 4.86 4.90 4.82 0 0 0
06/03/2017
4.86
 200 4.99 4.99 4.78 100 100 0
03/03/2017
4.99
 8,005 4.86 4.99 4.73 100 0 0.0
02/03/2017
4.86
 1,100 4.90 5.07 4.61 100 0 0.0
01/03/2017
4.90
 200 5.12 5.12 4.73 100 0 0.0
28/02/2017
5.12
 0 5.12 5.12 5.12 0 0 0
27/02/2017
5.12
 200 4.73 5.12 4.90 200 0 0.0
24/02/2017
4.73
 6,900 5.07 5.07 4.73 0 5,500 -0.1
23/02/2017
5.07
 3,300 4.78 5.07 4.69 0 0 0
22/02/2017
4.78
 0 4.78 4.78 4.78 0 0 0
21/02/2017
4.78
 8,100 4.65 4.82 4.65 100 900 -0.0
20/02/2017
4.65
 1,700 4.65 4.65 4.65 0 0 0
17/02/2017
4.65
 2,200 4.56 4.65 4.56 0 400 -0.0
16/02/2017
4.56
 7,500 4.56 4.61 4.56 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |