CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.20
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
(2025-11-05) 		0 0% 629,400 1,200 0.0
5.90
6.20
6.20
2 tháng
(2025-10-06) 		0.10 1.64% 711,900 1,300 0.0
5.90
6.20
6.20
3 tháng
(2025-09-08) 		0.20 3.33% 801,100 1,300 0.0
5.90
6.20
6.20
6 tháng
(2025-06-09) 		1.10 21.57% 1,362,200 20,100 0.1
5.10
6.20
6.20
12 tháng
(2024-12-10) 		1.10 21.57% 2,144,445 34,200 0.1
4.20
6.20
6.20
24 tháng
(2023-12-18) 		0.11 1.86% 3,714,857 34,600 0.1
4.20
6.20
6.20
36 tháng
(2022-12-21) 		1.63 35.64% 10,381,064 -608,400 -4.4
4.20
6.98
6.20
60 tháng
(2020-12-31) 		0.37 6.36% 40,381,765 -13,533 -1.2
3.82
11.61
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2017
4.56
 7,100 4.61 4.61 4.56 0 0 0
14/02/2017
4.61
 5,500 4.65 4.65 4.56 5,000 0 0.1
13/02/2017
4.65
 0 4.65 4.65 4.65 0 0 0
10/02/2017
4.65
 20,500 4.56 4.65 4.56 200 0 0.0
09/02/2017
4.56
 41,200 4.56 4.86 4.52 100 0 0.0
08/02/2017
4.56
 700 4.56 4.69 4.56 0 0 0
07/02/2017
4.56
 31,200 4.73 4.73 4.56 0 0 0
06/02/2017
4.73
 1,600 5.25 5.25 4.73 100 0 0.0
03/02/2017
5.25
 0 5.25 5.25 5.25 0 0 0
02/02/2017
5.25
 0 5.25 5.25 5.25 0 0 0
25/01/2017
5.25
 400 4.86 5.25 5.03 400 0 0.0
24/01/2017
4.86
 4,700 4.86 4.86 4.86 4,200 0 0.0
23/01/2017
4.86
 3,100 4.61 4.86 4.61 3,100 0 0.0
20/01/2017
4.61
 4,100 4.69 4.69 4.56 1,000 0 0.0
19/01/2017
4.69
 10,700 4.65 4.90 4.56 5,500 0 0.1
18/01/2017
4.65
 600 4.69 4.69 4.65 0 0 0
17/01/2017
4.69
 300 4.78 4.78 4.65 0 0 0
16/01/2017
4.78
 47,800 4.78 4.78 4.61 10,000 0 0.1
13/01/2017
4.78
 4,100 4.61 4.78 4.61 3,400 0 0.0
12/01/2017
4.61
 5,300 4.65 4.65 4.61 2,000 0 0.0
11/01/2017
4.65
 5,400 4.69 4.69 4.65 0 0 0
10/01/2017
4.69
 5,900 4.82 4.82 4.69 0 0 0
09/01/2017
4.82
 2,200 4.86 4.86 4.69 100 0 0.0
06/01/2017
4.86
 100 4.73 4.86 4.86 100 0 0.0
05/01/2017
4.73
 4,300 4.82 4.82 4.61 1,000 0 0.0
04/01/2017
4.82
 3,700 4.86 5.29 4.65 1,300 0 0.0
03/01/2017
4.86
 0 4.86 4.86 4.86 0 0 0
30/12/2016
4.86
 200 4.82 4.86 4.78 200 0 0.0
29/12/2016
4.82
 49,200 4.99 4.99 4.61 9,900 0 0.1
28/12/2016
4.99
 30,100 4.73 4.99 4.73 100 0 0.0
27/12/2016
4.73
 42,600 4.78 4.78 4.65 0 3,400 -0.0
26/12/2016
4.78
 39,000 4.78 4.78 4.61 2,100 0 0.0
23/12/2016
4.78
 35,000 4.78 4.78 4.78 0 0 0
22/12/2016
4.78
 35,400 4.78 4.78 4.69 0 0 0
21/12/2016
4.78
 30,000 4.82 4.82 4.78 0 0 0
20/12/2016
4.82
 40,000 4.73 4.82 4.78 0 0 0
19/12/2016
4.73
 58,600 4.78 4.78 4.69 0 0 0
16/12/2016
4.78
 42,200 4.82 4.82 4.73 200 0 0.0
15/12/2016
4.82
 51,100 4.65 4.82 4.65 100 0 0.0
14/12/2016
4.65
 43,200 4.65 4.73 4.65 0 0 0
13/12/2016
4.65
 80,400 4.65 4.73 4.65 0 0 0
12/12/2016
4.65
 38,100 4.82 4.82 4.65 0 0 0
09/12/2016
4.82
 45,300 4.78 4.82 4.78 300 0 0.0
08/12/2016
4.78
 43,000 4.73 4.78 4.73 0 0 0
07/12/2016
4.73
 43,700 4.65 4.78 4.65 100 0 0.0
06/12/2016
4.65
 38,900 4.90 5.03 4.65 100 0 0.0
05/12/2016
4.90
 45,100 4.86 5.12 4.86 2,700 0 0.0
02/12/2016
4.86
 36,000 4.90 4.90 4.82 0 0 0
01/12/2016
4.90
 29,800 4.95 4.95 4.82 0 0 0
30/11/2016
4.95
 50,417 4.95 5.03 4.82 1,300 0 0.0
29/11/2016
4.95
 30,700 4.95 5.07 4.95 100 0 0.0
28/11/2016
4.95
 39,900 4.99 5.07 4.95 0 0 0
25/11/2016
4.99
 40,800 4.99 4.99 4.99 1,600 0 0.0
24/11/2016
4.99
 50,800 5.07 5.25 4.99 600 0 0.0
23/11/2016
5.07
 37,200 5.07 5.20 4.95 1,000 0 0.0
22/11/2016
5.07
 43,550 5.03 5.16 5.03 1,500 0 0.0
21/11/2016
5.03
 36,000 4.99 5.12 5.03 0 0 0
18/11/2016
4.99
 44,900 5.07 5.07 4.82 100 0 0.0
17/11/2016
5.07
 35,800 5.12 5.12 4.99 200 0 0.0
16/11/2016
5.12
 38,910 4.78 5.20 4.78 3,000 0 0.0
15/11/2016
4.78
 52,900 4.73 4.90 4.73 100 0 0.0
14/11/2016
4.73
 39,000 4.73 4.73 4.69 200 0 0.0
11/11/2016
4.73
 48,700 4.69 4.73 4.65 0 0 0
10/11/2016
4.69
 29,500 4.65 4.73 4.65 200 0 0.0
09/11/2016
4.65
 48,000 4.69 4.69 4.56 10,300 0 0.1
08/11/2016
4.69
 44,300 4.69 4.69 4.65 0 0 0
07/11/2016
4.69
 43,800 4.69 4.69 4.61 0 0 0
04/11/2016
4.69
 50,100 4.69 4.69 4.65 0 0 0
03/11/2016
4.69
 71,700 4.61 4.78 4.61 30,300 0 0.3
02/11/2016
4.61
 50,200 4.65 4.65 4.61 2,500 0 0.0
01/11/2016
4.65
 54,200 4.65 4.65 4.65 0 0 0
31/10/2016
4.65
 49,500 4.69 4.69 4.65 0 0 0
28/10/2016
4.69
 46,700 4.65 4.69 4.65 0 0 0
27/10/2016
4.65
 23,000 4.69 4.69 4.61 1,000 0 0.0
26/10/2016
4.69
 32,700 4.82 4.82 4.61 6,000 0 0.1
25/10/2016
4.82
 37,500 4.69 4.82 4.61 3,500 0 0.0
24/10/2016
4.69
 41,900 4.69 4.78 4.69 0 0 0
21/10/2016
4.69
 59,143 4.61 4.82 4.61 300 0 0.0
20/10/2016
4.61
 56,300 4.56 4.90 4.52 4,600 0 0.1
19/10/2016
4.56
 16,100 4.56 4.56 4.52 0 0 0
18/10/2016
4.56
 84,500 4.52 4.56 4.48 100 0 0.0
17/10/2016
4.52
 25,000 4.48 4.52 4.48 0 0 0
14/10/2016
4.48
 17,200 4.39 4.48 4.39 100 0 0.0
13/10/2016
4.39
 30,900 4.43 4.52 4.39 200 0 0.0
12/10/2016
4.43
 43,600 4.43 4.48 4.43 0 0 0
11/10/2016
4.43
 31,400 4.61 4.61 4.43 0 0 0
10/10/2016
4.61
 22,700 4.48 4.61 4.39 100 0 0.0
07/10/2016
4.48
 60,600 4.61 4.61 4.18 100 0 0.0
06/10/2016
4.61
 57,800 4.61 4.61 4.48 13,700 0 0.1
05/10/2016
4.61
 25,400 4.90 4.90 4.56 0 0 0
04/10/2016
4.90
 20,600 4.56 4.90 4.61 200 0 0.0
03/10/2016
4.56
 64,500 4.56 4.65 4.52 36,500 0 0.4
30/09/2016
4.56
 14,600 4.65 4.65 4.56 6,000 0 0.1
29/09/2016
4.65
 41,200 4.69 4.69 4.43 6,000 10,000 -0.0
28/09/2016
4.69
 32,600 4.69 4.69 4.65 4,000 0 0.0
27/09/2016
4.69
 43,400 4.69 4.73 4.65 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |