CTCP Xây lắp Phát triển Nhà Đà Nẵng (ndx)

6.70
0.10
(1.52%)
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
(2026-08-18) 		1 17.86% 9,700 2,100 0.0
5.50
6.70
6.70
2 tháng
(2026-07-20) 		-0.20 -2.94% 13,100 2,100 0.0
5.50
6.80
6.70
3 tháng
(2026-06-19) 		-0.10 -1.49% 16,600 2,100 0.0
5.50
6.80
6.70
6 tháng
(2026-03-23) 		0.60 10% 378,500 -900 -0.0
5.50
6.80
6.70
12 tháng
(2025-09-22) 		0.50 8.20% 1,525,400 900 0.0
5.50
6.80
6.70
24 tháng
(2024-09-27) 		1 17.86% 3,153,255 31,200 0.2
4.20
6.80
6.70
36 tháng
(2023-10-03) 		0.51 8.43% 5,100,842 34,100 0.2
4.20
6.80
6.70
60 tháng
(2021-10-13) 		-0.46 -6.50% 34,398,492 -69,933 -1.4
3.82
11.61
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
6.09
 6,100 5.90 6.09 5.90 0 0 0
10/01/2024
6.09
 3,200 5.99 6.09 5.99 0 0 0
09/01/2024
6.09
 2,970 5.90 6.09 5.90 0 0 0
08/01/2024
5.99
 23,600 5.99 5.99 5.99 0 0 0
05/01/2024
6.09
 4,000 5.90 6.09 5.90 0 0 0
04/01/2024
6.09
 2,500 6.09 6.09 6.09 0 0 0
03/01/2024
6.09
 4,800 5.99 6.09 5.99 0 0 0
02/01/2024
5.99
 305 6.09 6.09 5.99 0 0 0
01/01/2024
5.99
 1,700 5.99 5.99 5.99 0 0 0
29/12/2023
5.99
 1,700 5.99 5.99 5.99 0 0 0
28/12/2023
5.99
 2,200 5.99 6.09 5.99 0 500 -0.0
27/12/2023
5.99
 800 5.90 5.99 5.90 0 200 -0.0
26/12/2023
5.99
 3,900 5.99 5.99 5.99 0 0 0
25/12/2023
6.09
 1,200 5.90 6.09 5.90 0 0 0
22/12/2023
5.90
 2,100 5.99 5.99 5.90 0 0 0
21/12/2023
6.09
 2,000 5.90 6.09 5.90 0 0 0
20/12/2023
6.09
 3 6.09 6.09 6.09 0 0 0
19/12/2023
6.09
 1,400 5.90 6.09 5.90 0 0 0
18/12/2023
6.09
 2,800 5.90 6.09 5.90 0 0 0
15/12/2023
5.99
 3,315 5.90 5.99 5.90 0 0 0
14/12/2023
5.99
 900 5.99 5.99 5.99 500 0 0.0
13/12/2023
5.99
 2,601 5.99 5.99 5.99 0 0 0
12/12/2023
5.99
 5,400 5.99 6.09 5.99 0 0 0
11/12/2023
5.99
 500 5.90 5.99 5.90 0 0 0
08/12/2023
6.09
 0 6.09 6.09 6.09 0 0 0
07/12/2023
6.09
 100 6.09 6.09 6.09 100 0 0.0
06/12/2023
6.09
 5,000 5.99 6.09 5.90 0 0 0
05/12/2023
6.09
 0 6.09 6.09 6.09 0 0 0
04/12/2023
6.09
 8,000 5.90 6.09 5.90 0 0 0
01/12/2023
5.34
 500 5.34 5.34 5.34 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
6.74
 13,400 6.65 6.74 6.65 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 5.99 5.99 5.99 0 0 0
02/11/2023
6.09
 30,800 5.90 6.09 5.90 0 0 0
01/11/2023
6.09
 14,603 5.99 6.09 5.81 0 0 0
31/10/2023
6.09
 3,200 5.99 6.09 5.99 0 0 0
30/10/2023
6.18
 13,304 6.09 6.18 5.99 0 0 0
27/10/2023
5.62
 0 5.62 5.62 5.62 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
 21,701 6.18 6.27 6.18 0 0 0
23/10/2023
6.18
 8,400 6.18 6.18 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
 25,150 6.18 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
 2 6.27 6.27 6.27 0 0 0
12/10/2023
6.27
 30,309 6.37 6.37 6.27 0 0 0
11/10/2023
6.37
 201 6.37 6.37 6.37 100 0 0.0
10/10/2023
6.37
 30,700 6.27 6.37 6.27 1,400 0 0.0
09/10/2023
6.18
 6,910 6.27 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 6.27 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 6.18 6.18 5.99 0 0 0
02/10/2023
6.27
 33,400 6.09 6.27 6.09 0 0 0
29/09/2023
6.18
 27,001 6.18 6.18 6.09 0 0 0
28/09/2023
6.09
 33,200 6.09 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 6.09 6.18 5.99 0 6,000 -0.0
22/09/2023
5.99
 193,608 6.18 6.27 5.90 0 0 0
21/09/2023
6.27
 59,801 6.27 6.37 6.18 0 400 -0.0
20/09/2023
6.27
 138,900 6.27 6.37 6.18 700 12,200 -0.1
19/09/2023: Cổ tức tiền mặt tỉ lệ: 9%
19/09/2023
5.62
 0 5.62 5.62 5.62 0 0 0
18/09/2023
6.65
 143,917 6.73 6.73 6.48 1,100 0 0.0
15/09/2023
4.99
 0 4.99 4.99 4.99 0 0 0
14/09/2023
6.73
 95,301 6.81 6.90 6.73 300 0 0.0
13/09/2023
6.81
 150,885 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
 203,503 6.90 6.98 6.81 0 0 0
06/09/2023
6.81
 125,300 6.98 6.98 6.57 100 0 0.0
05/09/2023
6.90
 171,188 6.40 6.90 6.40 0 0 0
04/09/2023
5.73
 2,614 5.65 5.73 5.65 0 0 0
01/09/2023
4.65
 3,400 4.65 4.82 4.57 0 0 0
31/08/2023
6.40
 32,800 6.32 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
 49,817 6.32 6.32 6.23 0 0 0
28/08/2023
6.23
 24,501 6.15 6.23 6.15 1,000 0 0.0
25/08/2023
4.99
 0 4.99 4.99 4.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |