CTCP Cảng Đà Nẵng (cdn)

25.80
-0.10
(-0.39%)
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
(2026-07-06) 		-1.40 -5.13% 147,000 1,400 0
24.80
27.30
25.80
2 tháng
(2026-06-08) 		-1.91 -6.87% 238,400 0 0
24.80
28.39
25.80
3 tháng
(2026-05-07) 		-2.79 -9.71% 398,200 1,300 0
24.80
28.88
25.80
6 tháng
(2026-02-06) 		-6.29 -19.53% 1,136,300 -95,600 -3.1
24.80
32.77
25.80
12 tháng
(2025-08-11) 		-5.12 -16.51% 2,634,000 -92,900 -3.0
24.80
35.01
25.80
24 tháng
(2024-08-15) 		-1.92 -6.90% 6,459,578 -130,800 -4.2
24.80
38.59
25.80
36 tháng
(2023-08-21) 		2.03 8.52% 8,176,730 -185,700 -5.7
22.52
38.59
25.80
60 tháng
(2021-08-31) 		1.42 5.82% 14,135,694 -240,120 -7.5
20.35
38.59
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
24.51
 1,700 25.10 25.10 22.64 100 0 0.0
19/12/2022
25.10
 301 25.44 25.44 23.07 100 0 0.0
16/12/2022
25.44
 700 25.44 25.44 23.41 100 0 0.0
15/12/2022
25.44
 29,339 26.29 27.99 23.66 800 1,100 -0.0
14/12/2022
26.29
 8,000 25.95 26.29 25.36 0 1,800 -0.1
13/12/2022
25.95
 32,800 23.75 25.95 23.75 100 14,900 -0.4
12/12/2022
23.75
 7,900 22.81 23.75 22.73 0 0 0
09/12/2022
22.81
 100 21.46 22.81 22.81 100 0 0.0
08/12/2022
21.46
 11,114 22.47 22.47 21.46 100 0 0.0
07/12/2022
22.47
 27,900 21.63 23.75 20.69 0 0 0
06/12/2022
21.63
 15,200 21.46 22.47 20.86 100 0 0.0
05/12/2022
21.46
 5,300 20.86 21.46 20.61 100 0 0.0
02/12/2022
20.86
 314 22.22 22.22 20.86 0 0 0
01/12/2022
22.22
 11,230 21.88 22.90 20.86 100 0 0.0
30/11/2022
21.88
 3,300 21.54 21.88 20.69 1,300 0 0.0
29/11/2022
21.54
 3,300 21.12 21.54 20.44 100 0 0.0
28/11/2022
21.12
 2,800 20.61 21.20 20.35 100 0 0.0
25/11/2022
20.61
 4,000 21.37 21.37 20.52 0 0 0
24/11/2022
21.37
 1,400 21.97 22.05 20.52 100 0 0.0
23/11/2022
21.97
 0 21.97 21.97 21.97 0 0 0
22/11/2022
21.97
 2,913 20.78 21.97 20.52 200 0 0.0
21/11/2022
20.78
 4,810 22.31 22.31 20.69 0 0 0
18/11/2022
22.31
 300 22.31 22.31 20.44 100 0 0.0
17/11/2022
22.31
 2,741 20.44 22.31 20.02 300 0 0.0
16/11/2022
20.44
 3,430 22.64 22.64 20.44 200 2,900 -0.1
15/11/2022
22.64
 25,300 20.61 22.64 20.35 900 20,000 -0.5
14/11/2022
20.61
 1,000 21.20 21.20 20.27 400 0 0.0
11/11/2022
21.20
 0 21.20 21.20 21.20 0 0 0
10/11/2022
21.20
 2,300 21.20 21.20 21.12 0 0 0
09/11/2022
21.20
 245 21.37 21.37 20.78 0 0 0
08/11/2022
21.37
 1,710 20.35 21.37 19.76 100 1,500 -0.0
07/11/2022
20.35
 21,500 21.71 22.05 20.35 0 0 0
04/11/2022
21.71
 1,000 21.97 21.97 20.35 100 0 0.0
03/11/2022
21.97
 200 22.56 22.56 20.86 100 0 0.0
02/11/2022
22.56
 3,151 22.90 22.90 20.61 200 0 0.0
01/11/2022
22.90
 0 22.90 22.90 22.90 0 0 0
31/10/2022
22.90
 2,200 23.07 23.07 20.78 0 0 0
28/10/2022
23.07
 0 23.07 23.07 23.07 0 0 0
27/10/2022
23.07
 400 22.05 24.26 21.29 300 0 0.0
26/10/2022
22.05
 300 20.52 22.56 22.05 200 0 0.0
25/10/2022
20.52
 5,200 21.20 22.47 20.44 100 0 0.0
24/10/2022
21.20
 4,800 21.20 21.63 21.20 3,800 0 0.1
21/10/2022
21.20
 1,000 21.54 21.54 21.20 0 0 0
20/10/2022
21.54
 2,800 21.54 21.54 21.20 100 0 0.0
19/10/2022
21.54
 1,530 21.63 21.63 20.52 100 400 -0.0
18/10/2022
21.63
 1,300 21.80 21.80 21.63 0 0 0
17/10/2022
21.80
 100 21.03 21.80 21.80 100 0 0.0
14/10/2022
21.03
 500 21.12 21.12 20.52 100 0 0.0
13/10/2022
21.12
 100 21.20 21.20 21.12 0 0 0
12/10/2022
21.20
 1 21.20 21.20 21.20 0 0 0
11/10/2022
21.20
 6,600 21.20 21.20 20.61 100 0 0.0
10/10/2022
21.20
 900 21.37 21.37 21.20 0 0 0
07/10/2022
21.37
 1,500 21.54 21.54 20.69 0 0 0
06/10/2022
21.54
 200 21.63 21.63 20.86 0 0 0
05/10/2022
21.63
 2,200 21.20 21.63 20.61 100 0 0.0
04/10/2022
21.20
 1,300 21.20 21.54 21.20 1,200 0 0.0
03/10/2022
21.20
 5,900 21.20 21.20 20.78 0 0 0
30/09/2022
21.20
 17,300 22.05 22.05 21.20 0 0 0
29/09/2022
22.05
 1,400 22.39 22.39 21.97 400 0 0.0
28/09/2022
22.39
 200 22.39 22.39 22.22 100 0 0.0
27/09/2022
22.39
 3,607 22.05 22.39 21.20 100 0 0.0
26/09/2022
22.05
 2,609 22.05 22.22 21.29 100 0 0.0
23/09/2022
22.05
 1,650 22.05 22.05 21.97 0 0 0
22/09/2022
22.05
 600 21.29 22.05 21.29 100 0 0.0
21/09/2022
21.29
 1,600 22.47 22.47 21.29 100 0 0.0
20/09/2022
22.47
 1,550 22.05 22.81 21.20 100 0 0.0
19/09/2022
22.05
 3,900 22.05 22.81 22.05 0 0 0
16/09/2022
22.05
 1,709 22.14 22.14 21.80 300 0 0.0
15/09/2022
22.14
 2,900 22.22 22.22 21.20 200 0 0.0
14/09/2022
22.22
 500 22.22 22.22 20.95 100 0 0.0
13/09/2022
22.22
 2,100 22.47 22.47 20.35 100 0 0.0
12/09/2022
22.47
 0 22.47 22.47 22.47 0 0 0
09/09/2022
22.47
 100 22.14 22.47 22.47 0 0 0
08/09/2022
22.14
 2,700 22.90 22.90 22.05 100 0 0.0
07/09/2022
22.90
 1,500 22.22 22.90 22.14 100 0 0.0
06/09/2022
22.22
 500 23.32 23.75 22.22 0 0 0
05/09/2022
23.32
 0 23.32 23.32 23.32 0 0 0
31/08/2022
23.32
 5,300 22.39 23.32 22.39 5,200 0 0.1
30/08/2022
22.39
 0 22.39 22.39 22.39 0 0 0
29/08/2022
22.39
 100 22.14 22.39 22.39 100 0 0.0
26/08/2022
22.14
 3,300 22.73 22.73 22.14 0 0 0
25/08/2022
22.73
 800 22.39 22.90 22.14 100 0 0.0
24/08/2022
22.39
 4,415 22.39 22.39 21.29 100 0 0.0
23/08/2022
22.39
 330 22.05 22.47 22.39 0 0 0
22/08/2022
22.05
 15,400 22.05 22.31 21.97 200 0 0.0
19/08/2022
22.05
 0 22.05 22.05 22.05 0 0 0
18/08/2022
22.05
 430 22.39 22.39 22.05 0 0 0
17/08/2022
22.39
 2,400 22.47 22.47 22.39 1,400 0 0.0
16/08/2022
22.47
 200 22.47 22.47 22.47 0 0 0
15/08/2022
22.47
 0 22.47 22.47 22.47 0 0 0
12/08/2022
22.47
 0 22.47 22.47 22.47 0 0 0
11/08/2022
22.47
 4,100 22.47 22.47 22.22 300 0 0.0
10/08/2022
22.47
 4,500 22.39 22.47 22.39 0 0 0
09/08/2022
22.39
 400 22.39 22.39 22.39 0 0 0
08/08/2022
22.39
 10,200 22.31 22.73 22.39 9,300 0 0.2
05/08/2022
22.31
 1,400 22.22 22.47 22.22 0 0 0
04/08/2022
22.22
 700 22.14 22.22 22.22 0 0 0
03/08/2022
22.14
 2,900 22.14 22.14 22.14 0 0 0
02/08/2022
22.14
 8,100 23.07 23.07 22.05 700 0 0.0
01/08/2022
23.07
 1,200 23.66 23.66 22.22 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |