CTCP Cảng Đà Nẵng (cdn)

33.30
-0.30
(-0.89%)
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
(2025-11-05) 		-0.30 -0.88% 168,500 -300 -0.0
32.80
33.90
33.30
2 tháng
(2025-10-06) 		3 9.80% 548,900 5,300 0.2
30.60
34
33.30
3 tháng
(2025-09-08) 		2.20 7.01% 679,000 5,100 0.2
30.30
34
33.30
6 tháng
(2025-06-09) 		3.35 11.08% 1,669,400 3,300 0.1
30.25
34
33.30
12 tháng
(2024-12-10) 		4.12 13.99% 4,117,713 -30,800 -0.9
27.45
39.69
33.30
24 tháng
(2023-12-18) 		9.52 39.52% 6,355,530 -85,800 -2.5
24.08
39.69
33.30
36 tháng
(2022-12-21) 		8.39 33.30% 6,944,811 -66,900 -1.9
22.50
39.69
33.30
60 tháng
(2020-12-31) 		12.47 58.99% 16,470,489 -1,029,130 -33.7
18.94
39.69
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
23.85
 13,200 24.10 24.10 23.44 0 0 0
29/04/2022
24.10
 413 24.02 24.10 23.27 200 0 0.0
28/04/2022
24.02
 1,500 23.11 24.02 23.11 400 0 0.0
27/04/2022
23.11
 6,600 23.60 23.60 23.11 0 0 0
26/04/2022
23.60
 5,900 23.52 23.60 21.95 0 0 0
25/04/2022
23.52
 145,500 23.11 23.52 23.03 4,100 0 0.1
22/04/2022
23.11
 27,800 23.93 24.26 22.86 500 0 0.0
21/04/2022
23.93
 8,600 23.52 24.59 23.52 0 0 0
20/04/2022
23.52
 13,800 24.68 24.76 22.53 0 0 0
19/04/2022
24.68
 3,400 24.10 24.68 24.10 0 0 0
18/04/2022
24.10
 2,000 24.68 24.68 23.93 0 0 0
15/04/2022
24.68
 9,400 24.68 24.76 24.51 0 0 0
14/04/2022
24.68
 7,500 24.10 24.76 24.35 0 0 0
13/04/2022
24.10
 4,200 24.10 24.35 24.10 0 0 0
12/04/2022
24.10
 10,515 24.35 24.76 24.10 3,300 0 0.1
08/04/2022
24.35
 4,505 24.35 24.35 24.18 0 0 0
07/04/2022
24.35
 4,030 24.35 24.43 24.35 0 0 0
06/04/2022
24.35
 3,405 24.68 24.76 24.35 0 0 0
05/04/2022
24.68
 2,254 24.51 24.76 24.51 0 0 0
04/04/2022
24.51
 7,300 24.76 24.76 24.51 300 0 0.0
01/04/2022
24.76
 11,300 25.25 25.25 24.18 100 0 0.0
31/03/2022
25.25
 6,000 23.93 25.50 23.77 2,300 0 0.1
30/03/2022
23.93
 9,600 24.35 24.35 23.44 0 3,700 -0.1
29/03/2022
24.35
 4,700 24.26 24.35 24.18 0 2,300 -0.1
28/03/2022
24.26
 3,803 24.26 24.76 24.10 0 0 0
25/03/2022
24.26
 3,091 24.59 24.59 24.18 0 0 0
24/03/2022
24.59
 10,180 24.59 24.59 24.59 6,000 0 0.2
23/03/2022
24.59
 3,103 24.02 24.59 24.10 0 0 0
22/03/2022
24.02
 2,500 24.35 24.35 24.02 0 0 0
21/03/2022
24.35
 6,817 24.35 24.59 24.18 0 0 0
18/03/2022
24.35
 922 24.26 24.59 24.02 0 0 0
17/03/2022
24.26
 2,703 24.26 24.35 24.26 800 0 0.0
16/03/2022
24.26
 1,552 24.02 24.35 24.10 0 0 0
15/03/2022
24.02
 5,100 24.35 24.51 24.02 100 0 0.0
14/03/2022
24.35
 8,100 24.76 24.76 24.10 0 0 0
11/03/2022
24.76
 4,400 24.84 24.84 24.43 0 0 0
10/03/2022
24.84
 8,300 25.01 25.01 24.02 0 0 0
09/03/2022
25.01
 5,400 24.51 25.01 23.44 0 0 0
08/03/2022
24.51
 9,042 25.50 25.50 23.93 0 0 0
07/03/2022
25.50
 7,500 25.25 26.33 25.25 100 600 -0.0
04/03/2022
25.25
 25,931 25.75 26.00 25.25 0 0 0
03/03/2022
25.75
 28,934 24.02 26.16 24.10 0 500 -0.0
02/03/2022
24.02
 5,600 24.26 24.35 24.02 0 0 0
01/03/2022
24.26
 9,000 24.26 24.35 24.02 100 0 0.0
28/02/2022
24.26
 3,000 24.26 24.35 24.02 0 0 0
25/02/2022
24.26
 8,100 24.10 24.43 23.93 0 0 0
24/02/2022
24.10
 10,230 24.26 24.43 23.77 7,200 0 0.2
23/02/2022
24.26
 3,100 24.35 24.51 24.18 2,500 0 0.1
22/02/2022
24.35
 10,800 24.10 24.35 24.02 6,300 0 0.2
21/02/2022
24.10
 5,400 24.10 24.43 24.02 0 0 0
18/02/2022
24.10
 6,900 24.43 24.59 23.93 3,200 0 0.1
17/02/2022
24.43
 13,752 24.10 24.51 23.93 4,500 0 0.1
16/02/2022
24.10
 12,200 24.35 24.35 23.93 1,000 0 0.0
15/02/2022
24.35
 13,107 23.93 24.35 23.93 2,500 100 0.1
14/02/2022
23.93
 12,717 23.85 24.02 23.19 4,800 0 0.1
11/02/2022
23.85
 3,000 23.11 23.93 23.11 0 0 0
10/02/2022
23.11
 10,002 23.27 23.52 22.70 2,000 1,300 0.0
09/02/2022
23.27
 37,700 23.52 23.93 23.11 24,300 1,400 0.7
08/02/2022
23.52
 16,981 22.78 23.52 22.78 0 0 0
07/02/2022
22.78
 37,000 21.87 22.78 22.28 34,500 0 0.9
28/01/2022
21.87
 11,500 23.03 23.19 21.62 0 7,300 -0.2
27/01/2022
23.03
 4,102 21.46 23.03 21.54 0 500 -0.0
26/01/2022
21.46
 10,100 22.53 23.44 21.46 0 7,500 -0.2
25/01/2022
22.53
 5,700 22.61 22.94 22.53 0 0 0
24/01/2022
22.61
 11,700 23.11 23.11 22.61 0 0 0
21/01/2022
23.11
 21,210 23.44 23.44 23.11 0 4,700 -0.1
20/01/2022
23.44
 3,502 23.11 23.52 23.11 0 0 0
19/01/2022
23.11
 1,400 23.11 23.11 22.94 0 0 0
18/01/2022
23.11
 7,600 23.11 23.44 22.61 0 0 0
17/01/2022
23.11
 7,100 23.93 23.93 22.37 0 0 0
14/01/2022
23.93
 3,304 23.85 24.10 23.93 0 0 0
13/01/2022
23.85
 4,001 24.02 24.26 23.85 0 0 0
12/01/2022
24.02
 19,800 24.10 24.43 23.93 0 0 0
11/01/2022
24.10
 11,400 24.10 24.26 24.10 100 0 0.0
10/01/2022
24.10
 26,703 24.35 24.43 24.10 0 0 0
07/01/2022
24.35
 17,300 24.35 24.35 24.18 0 0 0
06/01/2022
24.35
 7,400 24.43 24.43 24.18 100 0 0.0
05/01/2022
24.43
 13,600 24.43 24.43 24.26 100 0 0.0
04/01/2022
24.43
 17,800 24.18 24.51 24.18 0 0 0
31/12/2021
24.18
 9,600 24.18 24.43 24.18 0 0 0
30/12/2021
24.18
 13,900 24.18 24.26 24.18 0 0 0
29/12/2021
24.18
 8,600 24.18 24.35 24.18 0 0 0
28/12/2021
24.18
 16,600 24.26 24.26 24.10 0 0 0
27/12/2021
24.26
 7,300 24.18 24.51 24.18 100 0 0.0
24/12/2021
24.18
 16,200 24.18 24.26 24.10 0 0 0
23/12/2021
24.18
 14,100 24.26 24.51 24.10 0 0 0
22/12/2021
24.26
 18,647 24.35 24.35 24.10 0 0 0
21/12/2021
24.35
 15,100 24.35 24.51 24.26 100 0 0.0
20/12/2021
24.35
 13,300 24.76 24.76 24.35 0 0 0
17/12/2021
24.76
 10,100 25.25 25.25 24.51 0 0 0
16/12/2021
25.25
 10,800 25.01 25.58 24.59 0 0 0
15/12/2021
25.01
 11,700 24.51 25.17 24.76 0 0 0
14/12/2021
24.51
 12,012 24.51 24.76 24.43 100 0 0.0
13/12/2021
24.51
 10,314 24.76 24.76 24.43 0 0 0
10/12/2021
24.76
 9,866 24.92 25.50 24.43 0 0 0
09/12/2021
24.92
 4,600 24.43 24.92 24.43 0 0 0
08/12/2021
24.43
 18,406 24.92 24.92 24.35 100 0 0.0
07/12/2021
24.92
 42,150 24.68 25.25 24.02 100 0 0.0
06/12/2021
24.68
 12,200 24.84 25.42 24.68 0 0 0
03/12/2021
24.84
 35,500 25.01 25.58 24.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |