CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.80
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
(2026-07-01) 		0.10 1.49% 3,500 0 0
6.70
6.80
6.80
2 tháng
(2026-06-01) 		0.10 1.49% 4,000 0 0
6.70
6.80
6.80
3 tháng
(2026-05-04) 		0.20 3.03% 164,200 -3,000 0
6.60
6.80
6.80
6 tháng
(2026-02-02) 		0.60 9.68% 528,300 -11,400 -0.0
6
6.80
6.80
12 tháng
(2025-08-05) 		1.20 21.43% 1,858,500 -1,200 0.0
5.60
6.80
6.80
24 tháng
(2024-08-12) 		1.18 21.03% 3,329,672 33,600 0.1
4.20
6.80
6.80
36 tháng
(2023-08-16) 		0.32 4.90% 7,516,881 36,100 0.0
4.20
6.98
6.80
60 tháng
(2021-08-26) 		0.53 8.37% 36,702,907 -48,133 -1.4
3.82
11.61
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/09/2016
4.69
 24,100 4.73 4.73 4.65 0 0 0
23/09/2016
4.73
 21,000 4.69 4.73 4.69 5,000 0 0.1
22/09/2016
4.69
 38,600 4.69 4.78 4.69 2,500 0 0.0
21/09/2016
4.69
 27,300 4.65 4.78 4.65 100 0 0.0
20/09/2016
4.65
 48,600 4.86 4.86 4.61 7,500 0 0.1
19/09/2016
4.86
 39,600 4.90 4.90 4.65 3,700 0 0.0
16/09/2016
4.90
 44,700 4.99 4.99 4.69 5,100 0 0.1
15/09/2016
4.99
 46,500 5.16 5.16 4.90 0 0 0
14/09/2016
5.16
 28,000 5.20 5.25 5.07 0 0 0
13/09/2016
5.20
 26,800 5.20 5.25 5.12 100 0 0.0
12/09/2016
5.20
 35,920 5.20 5.37 5.20 100 0 0.0
09/09/2016
5.20
 68,600 5.37 5.37 5.12 0 0 0
08/09/2016
5.37
 37,100 5.37 5.37 5.20 0 8,000 -0.1
07/09/2016
5.37
 24,700 5.46 5.67 5.37 0 0 0
06/09/2016
5.46
 33,700 5.37 5.46 5.29 100 0 0.0
05/09/2016
5.37
 39,800 5.20 5.67 5.25 300 0 0.0
01/09/2016
5.20
 28,900 5.20 5.29 5.20 100 0 0.0
31/08/2016
5.20
 26,200 5.37 5.37 5.20 0 0 0
30/08/2016
5.37
 22,200 5.37 5.42 5.29 100 0 0.0
29/08/2016
5.37
 39,100 5.33 5.37 5.16 400 0 0.0
26/08/2016
5.33
 32,400 5.33 5.42 5.25 0 0 0
25/08/2016
5.33
 29,500 5.37 5.46 5.33 0 0 0
24/08/2016
5.37
 49,500 5.33 5.50 5.33 8,000 0 0.1
23/08/2016
5.33
 88,300 5.16 5.54 5.03 200 0 0.0
22/08/2016
5.16
 39,400 5.16 5.29 5.12 0 0 0
19/08/2016
5.16
 57,900 5.16 5.33 5.12 200 0 0.0
18/08/2016
5.16
 122,120 4.73 5.16 4.69 28,800 0 0.3
17/08/2016
4.73
 30,900 4.69 4.73 4.69 0 0 0
16/08/2016
4.69
 54,000 4.69 4.69 4.65 0 0 0
15/08/2016
4.69
 48,600 4.69 4.73 4.56 7,000 0 0.1
12/08/2016
4.69
 42,830 4.69 4.78 4.69 10,500 0 0.1
11/08/2016
4.69
 21,400 4.73 4.73 4.69 0 0 0
10/08/2016
4.73
 40,800 4.78 4.78 4.61 5,100 0 0.1
09/08/2016
4.78
 41,300 4.65 4.78 4.61 5,400 0 0.1
08/08/2016
4.65
 30,000 4.69 4.69 4.65 3,000 0 0.0
05/08/2016
4.69
 37,053 4.69 4.69 4.52 5,700 0 0.1
04/08/2016
4.69
 49,800 4.69 4.86 4.48 15,300 0 0.2
03/08/2016
4.69
 44,600 4.78 4.78 4.69 14,700 0 0.2
02/08/2016
4.78
 91,000 4.95 4.95 4.69 18,900 0 0.2
01/08/2016
4.95
 42,600 4.95 4.99 4.82 12,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |