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)
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
12/07/2023
5.90
 1,300 5.98 5.98 5.90 0 0 0
11/07/2023
5.98
 13,400 5.90 5.98 5.90 0 0 0
10/07/2023
5.90
 13,100 5.98 5.98 5.82 0 0 0
07/07/2023
5.98
 3,200 5.98 5.98 5.82 0 0 0
06/07/2023
5.98
 6,900 5.90 5.98 5.82 0 0 0
05/07/2023
5.90
 25,700 5.90 6.07 5.90 0 0 0
04/07/2023
5.90
 13,900 5.82 5.90 5.82 0 0 0
03/07/2023
5.82
 86,000 5.82 5.90 5.73 0 0 0
30/06/2023
5.82
 39,411 5.90 5.90 5.82 0 0 0
29/06/2023
5.90
 15,100 5.90 5.98 5.90 0 0 0
28/06/2023
5.90
 27,000 5.90 5.98 5.90 3,000 0 0.0
27/06/2023
5.90
 15,100 5.90 5.98 5.90 0 0 0
26/06/2023
5.90
 43,100 5.90 5.98 5.82 0 0 0
23/06/2023
5.90
 15,600 5.98 5.98 5.90 2,600 0 0.0
22/06/2023
5.98
 12,600 5.98 5.98 5.90 0 0 0
21/06/2023
5.98
 51,001 5.98 5.98 5.82 0 0 0
20/06/2023
5.98
 23,800 5.90 5.98 5.90 0 0 0
19/06/2023
5.90
 65,700 5.98 5.98 5.82 0 0 0
16/06/2023
5.98
 71,300 5.98 6.07 5.98 0 0 0
15/06/2023
5.98
 31,102 6.07 6.07 5.98 0 0 0
14/06/2023
6.07
 83,800 5.90 6.15 5.90 0 0 0
13/06/2023
5.90
 51,232 5.82 5.98 5.82 0 0 0
12/06/2023
5.82
 44,900 5.90 5.90 5.82 0 14,800 -0.1
09/06/2023
5.90
 7,700 5.90 5.90 5.82 0 23,200 -0.2
08/06/2023
5.90
 91,148 5.82 5.98 5.82 0 46,800 -0.3
07/06/2023
5.82
 135,200 5.73 5.98 5.73 0 68,100 -0.5
06/06/2023
5.73
 68,200 5.82 5.82 5.49 0 41,200 -0.3
05/06/2023
5.82
 140,409 5.98 5.98 5.73 0 58,000 -0.4
02/06/2023
5.98
 40,900 5.90 6.07 5.82 0 11,000 -0.1
01/06/2023
5.90
 145,600 5.73 5.98 5.82 0 75,500 -0.5
31/05/2023
5.73
 53,800 5.73 5.73 5.65 0 23,400 -0.2
30/05/2023
5.73
 49,900 5.73 5.73 5.65 0 25,000 -0.2
29/05/2023
5.73
 48,500 5.73 5.82 5.65 0 24,700 -0.2
26/05/2023
5.73
 2,800 5.65 5.73 5.65 0 2,000 -0.0
25/05/2023
5.65
 14,800 5.65 5.65 5.57 0 8,000 -0.1
24/05/2023
5.65
 58,900 5.82 5.82 5.65 0 31,400 -0.2
23/05/2023
5.82
 4,100 5.82 5.82 5.73 0 2,000 -0.0
22/05/2023
5.82
 15,600 5.82 5.82 5.65 0 10,000 -0.1
19/05/2023
5.82
 900 5.82 5.82 5.65 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |