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)
24/08/2023
6.32
 27,600 6.15 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 6.07 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 6.40 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
 62,627 6.32 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 6.15 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 6.15 6.15 6.07 0 12,000 -0.1
31/07/2023
6.23
 14,830 6.23 6.23 6.15 0 0 0
28/07/2023
6.23
 44,200 5.98 6.32 5.98 0 1,000 -0.0
27/07/2023
6.07
 20,100 5.98 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
 51,740 6.07 6.15 5.98 0 0 0
24/07/2023
6.15
 30,800 5.98 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
 7,426 5.90 5.90 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 5.90 5.90 5.90 0 0 0
13/07/2023
5.98
 7,200 5.98 5.98 5.90 0 0 0
12/07/2023
5.90
 1,300 5.90 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
5.49
 55,800 5.49 5.57 5.40 0 0 0
07/07/2023
5.98
 3,200 5.82 5.98 5.82 0 0 0
06/07/2023
5.98
 6,900 5.98 5.98 5.82 0 0 0
05/07/2023
5.90
 25,800 6.07 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
5.90
 86,300 5.82 5.90 5.73 0 0 0
30/06/2023
4.99
 0 4.99 4.99 4.99 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 5.98 5.98 5.90 3,000 0 0.0
27/06/2023
5.98
 22,100 5.90 5.98 5.90 0 0 0
26/06/2023
5.90
 43,700 5.90 5.98 5.82 0 0 0
23/06/2023
5.90
 17,500 5.90 5.98 5.90 2,600 0 0.0
22/06/2023
5.98
 40,700 5.90 5.98 5.82 0 0 0
21/06/2023
5.98
 52,001 5.98 5.98 5.82 0 0 0
20/06/2023
4.99
 0 4.99 4.99 4.99 0 0 0
19/06/2023
5.90
 65,700 5.90 5.98 5.82 0 0 0
16/06/2023
5.98
 71,800 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
4.99
 0 4.99 4.99 4.99 0 0 0
12/06/2023
5.82
 44,900 5.82 5.90 5.82 0 14,800 -0.1
09/06/2023
5.90
 53,000 5.90 5.90 5.82 0 23,200 -0.2
08/06/2023
5.90
 91,148 5.90 5.98 5.82 0 46,800 -0.3
07/06/2023
5.82
 151,500 5.73 5.98 5.73 0 68,100 -0.5
06/06/2023
5.73
 69,900 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 5.98 6.07 5.82 0 11,000 -0.1
01/06/2023
5.90
 145,600 5.82 5.98 5.82 0 75,500 -0.5
31/05/2023
5.73
 57,300 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 5.73 5.73 5.65 0 2,000 -0.0
25/05/2023
5.65
 14,800 5.57 5.65 5.57 0 8,000 -0.1
24/05/2023
5.65
 58,900 5.65 5.65 5.65 0 31,400 -0.2
23/05/2023
5.82
 4,100 5.73 5.82 5.73 0 2,000 -0.0
22/05/2023
5.82
 15,600 5.65 5.82 5.65 0 10,000 -0.1
19/05/2023
5.82
 900 5.65 5.82 5.65 0 400 -0.0
18/05/2023
5.82
 66,000 5.82 5.82 5.65 0 33,000 -0.2
17/05/2023
5.73
 29,801 5.73 5.82 5.65 0 21,300 -0.1
16/05/2023
5.73
 13,100 5.73 5.82 5.73 0 3,900 -0.0
15/05/2023
5.73
 17,700 5.82 5.90 5.73 0 10,100 -0.1
12/05/2023
5.82
 31,800 5.82 5.90 5.82 0 17,000 -0.1
11/05/2023
5.82
 8,600 5.82 5.82 5.73 0 4,000 -0.0
10/05/2023
5.73
 6,800 5.73 5.73 5.73 0 0 0
09/05/2023
5.65
 7,100 5.65 5.73 5.65 0 4,000 -0.0
08/05/2023
5.73
 9,201 5.65 5.73 5.65 0 3,000 -0.0
05/05/2023
5.65
 1,200 5.57 5.65 5.57 0 0 0
04/05/2023
5.73
 3,100 5.57 5.73 5.57 0 0 0
03/05/2023
5.49
 0 5.49 5.49 5.49 0 0 0
02/05/2023
5.57
 2,400 5.57 5.57 5.32 0 0 0
01/05/2023
4.74
 4,900 4.57 4.74 4.57 0 0 0
28/04/2023
5.73
 1,100 5.65 5.73 5.65 0 0 0
27/04/2023
5.73
 600 5.73 5.73 5.73 0 0 0
26/04/2023
5.57
 13,600 5.49 5.57 5.49 0 8,500 -0.1
25/04/2023
5.57
 9,100 5.57 5.73 5.57 0 0 0
24/04/2023
5.65
 27,200 5.65 5.73 5.57 0 11,600 -0.1
21/04/2023
5.73
 29,014 5.57 5.73 5.57 0 15,700 -0.1
20/04/2023
5.65
 23,931 5.90 5.90 5.57 0 0 0
19/04/2023
5.90
 13,900 5.82 5.90 5.73 0 0 0
18/04/2023
5.73
 9,000 5.65 5.73 5.65 0 0 0
17/04/2023
5.73
 500 5.73 5.73 5.73 0 0 0
14/04/2023
5.73
 1,100 5.65 5.73 5.65 0 0 0
13/04/2023
5.65
 600 5.57 5.65 5.57 0 0 0
12/04/2023
5.73
 5,800 5.65 5.73 5.57 0 500 -0.0
11/04/2023
5.65
 11,100 5.57 5.65 5.49 0 600 -0.0
10/04/2023
5.49
 23,400 5.40 5.49 5.40 0 0 0
07/04/2023
5.73
 2,614 5.65 5.73 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |