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
(2025-11-04) 		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
(2025-09-05) 		0.20 3.33% 801,700 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
(2024-12-09) 		1.10 21.57% 2,145,045 34,200 0.1
4.20
6.20
6.20
24 tháng
(2023-12-15) 		0.21 3.45% 3,718,172 34,600 0.1
4.20
6.20
6.20
36 tháng
(2022-12-20) 		1.30 26.44% 10,398,564 -608,400 -4.4
4.20
6.98
6.20
60 tháng
(2020-12-30) 		0.30 5.06% 40,381,875 -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)
01/12/2023
5.99
 1,600 5.99 5.99 5.99 0 0 0
30/11/2023
5.99
 23,103 5.99 5.99 5.99 0 0 0
29/11/2023
5.99
 12,600 5.90 5.99 5.90 0 0 0
28/11/2023
5.90
 14,600 5.90 5.90 5.90 0 0 0
27/11/2023
5.90
 19,300 5.99 5.99 5.90 0 0 0
24/11/2023
5.99
 2,001 5.90 5.99 5.90 0 0 0
23/11/2023
5.99
 8,200 5.99 6.09 5.99 0 0 0
22/11/2023
5.99
 400 6.09 6.09 5.99 0 0 0
21/11/2023
5.99
 2,600 5.99 5.99 5.90 0 0 0
20/11/2023
6.09
 800 5.99 6.09 5.99 0 0 0
17/11/2023
5.99
 10,596 5.99 5.99 5.99 0 0 0
16/11/2023
5.99
 2,800 5.99 5.99 5.90 0 0 0
15/11/2023
5.99
 7,702 5.99 5.99 5.99 0 0 0
14/11/2023
5.99
 3,600 5.99 6.09 5.99 0 0 0
13/11/2023
5.99
 21,100 5.99 5.99 5.90 0 0 0
10/11/2023
6.09
 12,700 5.99 6.09 5.99 0 0 0
09/11/2023
6.09
 5,700 6.09 6.09 5.99 0 0 0
08/11/2023
6.09
 4,000 5.99 6.09 5.99 0 0 0
07/11/2023
5.99
 7,100 5.90 6.09 5.90 0 0 0
06/11/2023
5.99
 6,406 5.99 5.99 5.99 100 0 0.0
03/11/2023
5.99
 7,600 6.09 6.09 5.99 0 0 0
02/11/2023
6.09
 30,800 6.09 6.09 5.90 0 0 0
01/11/2023
6.09
 14,600 6.09 6.09 5.81 0 0 0
31/10/2023
6.09
 3,200 6.18 6.18 5.99 0 0 0
30/10/2023
6.18
 13,300 6.18 6.18 5.99 0 0 0
27/10/2023
6.18
 8,500 6.27 6.27 6.09 0 0 0
26/10/2023
6.27
 16,300 6.27 6.27 5.99 0 0 0
25/10/2023
6.27
 18,800 6.27 6.27 6.27 2,000 0 0.0
24/10/2023
6.27
 21,700 6.18 6.27 6.18 0 0 0
23/10/2023
6.18
 8,400 6.27 6.27 6.18 0 0 0
20/10/2023
6.27
 13,400 6.18 6.27 6.09 0 0 0
19/10/2023
6.18
 20,400 6.27 6.27 6.09 0 0 0
18/10/2023
6.27
 25,100 6.27 6.27 6.09 0 0 0
17/10/2023
6.27
 8,300 6.27 6.27 6.18 0 0 0
16/10/2023
6.27
 11,100 6.27 6.27 6.18 200 0 0.0
13/10/2023
6.27
 0 6.27 6.27 6.27 0 0 0
12/10/2023
6.27
 30,300 6.37 6.37 6.27 0 0 0
11/10/2023
6.37
 200 6.37 6.37 6.37 100 0 0.0
10/10/2023
6.37
 30,700 6.18 6.37 6.27 1,400 0 0.0
09/10/2023
6.18
 6,900 6.18 6.27 6.18 0 0 0
06/10/2023
6.18
 55,800 6.18 6.27 6.09 0 0 0
05/10/2023
6.18
 23,600 6.18 6.27 6.18 0 0 0
04/10/2023
6.18
 23,400 6.09 6.18 6.09 0 0 0
03/10/2023
6.09
 11,000 6.27 6.27 5.99 0 0 0
02/10/2023
6.27
 33,400 6.18 6.27 6.09 0 0 0
29/09/2023
6.18
 27,000 6.09 6.18 6.09 0 0 0
28/09/2023
6.09
 33,200 6.18 6.18 5.99 0 0 0
27/09/2023
6.18
 61,600 5.99 6.18 5.90 0 0 0
26/09/2023
5.99
 31,400 6.09 6.09 5.99 0 0 0
25/09/2023
6.09
 37,000 5.99 6.18 5.99 0 6,000 -0.0
22/09/2023
5.99
 193,600 6.27 6.27 5.90 0 0 0
21/09/2023
6.27
 59,800 6.27 6.37 6.18 0 400 -0.0
20/09/2023
6.27
 138,900 6.37 6.37 6.18 700 12,200 -0.1
19/09/2023: Cổ tức tiền mặt tỉ lệ: 9%
19/09/2023
6.37
 106,300 6.65 6.93 6.37 0 300 0
18/09/2023
6.65
 143,900 6.65 6.73 6.48 1,100 0 0.0
15/09/2023
6.65
 84,100 6.73 6.81 6.65 18,200 0 0
14/09/2023
6.73
 95,200 6.81 6.90 6.73 300 0 0.0
13/09/2023
6.81
 150,800 6.90 6.98 6.73 0 0 0
12/09/2023
6.90
 32,500 6.90 6.90 6.81 0 0 0
11/09/2023
6.90
 153,600 6.98 7.06 6.90 100 0 0.0
08/09/2023
6.98
 75,200 6.90 6.98 6.81 0 0 0
07/09/2023
6.90
 203,500 6.81 6.98 6.81 0 0 0
06/09/2023
6.81
 125,300 6.90 6.98 6.57 100 0 0.0
05/09/2023
6.90
 171,100 6.40 6.90 6.40 0 0 0
31/08/2023
6.40
 32,800 6.40 6.48 6.32 0 0 0
30/08/2023
6.40
 77,200 6.32 6.40 6.32 0 0 0
29/08/2023
6.32
 49,800 6.23 6.32 6.23 0 0 0
28/08/2023
6.23
 24,500 6.23 6.23 6.15 1,000 0 0.0
25/08/2023
6.23
 49,800 6.32 6.32 6.15 0 0 0
24/08/2023
6.32
 27,600 6.23 6.32 6.15 0 0 0
23/08/2023
6.23
 28,600 6.23 6.23 6.15 0 0 0
22/08/2023
6.23
 26,900 6.23 6.23 6.07 0 0 0
21/08/2023
6.23
 44,500 6.23 6.23 5.90 0 0 0
18/08/2023
6.23
 74,200 6.40 6.40 6.07 0 3,000 -0.0
17/08/2023
6.40
 23,700 6.48 6.57 6.40 0 0 0
16/08/2023
6.48
 50,300 6.57 6.57 6.48 0 0 0
15/08/2023
6.57
 142,200 6.32 6.57 6.23 0 0 0
14/08/2023
6.32
 23,300 6.23 6.32 6.15 0 0 0
11/08/2023
6.23
 61,800 6.23 6.23 6.07 0 0 0
10/08/2023
6.23
 48,700 6.40 6.40 6.15 0 0 0
09/08/2023
6.40
 62,600 6.40 6.40 6.32 0 0 0
08/08/2023
6.40
 47,200 6.40 6.57 6.32 0 0 0
07/08/2023
6.40
 158,400 6.07 6.40 6.15 0 0 0
04/08/2023
6.07
 25,300 6.07 6.15 5.98 0 0 0
03/08/2023
6.07
 78,600 6.15 6.15 5.98 0 0 0
02/08/2023
6.15
 12,100 6.07 6.15 6.07 0 0 0
01/08/2023
6.07
 29,400 6.23 6.23 6.07 0 12,000 -0.1
31/07/2023
6.23
 14,800 6.23 6.23 6.15 0 0 0
28/07/2023
6.23
 44,200 6.07 6.32 5.98 0 1,000 -0.0
27/07/2023
6.07
 20,100 6.07 6.07 5.90 0 2,000 -0.0
26/07/2023
6.07
 4,600 6.07 6.07 5.90 0 0 0
25/07/2023
6.07
 51,700 6.15 6.15 5.98 0 0 0
24/07/2023
6.15
 30,800 6.15 6.15 5.98 0 0 0
21/07/2023
6.15
 31,800 5.98 6.15 5.90 0 0 0
20/07/2023
5.98
 31,100 5.90 5.98 5.90 0 0 0
19/07/2023
5.90
 7,400 5.98 5.98 5.90 0 0 0
18/07/2023
5.98
 11,700 5.90 5.98 5.90 0 0 0
17/07/2023
5.90
 21,600 5.90 5.98 5.90 0 0 0
14/07/2023
5.90
 12,300 5.98 5.98 5.90 0 0 0
13/07/2023
5.98
 7,200 5.90 5.98 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |