CTCP Cảng Đà Nẵng (cdn)

33.30
0.10
(0.30%)
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
(2025-12-29) 		-0.10 -0.30% 328,700 1,400 0.1
32.90
36
33.30
2 tháng
(2025-12-01) 		-0.70 -2.06% 480,300 -3,600 -0.1
32.40
36
33.30
3 tháng
(2025-10-30) 		-0.80 -2.35% 678,100 -2,700 -0.1
32.40
36
33.30
6 tháng
(2025-08-01) 		0 0% 1,572,300 2,900 0.1
30.30
36
33.30
12 tháng
(2025-02-03) 		-3.41 -9.30% 3,749,820 -30,300 -0.9
27.45
39.69
33.30
24 tháng
(2024-02-15) 		7.55 29.43% 6,685,074 -81,900 -2.4
24.27
39.69
33.30
36 tháng
(2023-02-13) 		7.91 31.26% 7,318,089 -87,600 -2.5
22.50
39.69
33.30
60 tháng
(2021-02-23) 		9.33 39.07% 16,536,055 -1,040,930 -34.4
20.93
39.69
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
22.94
 1,000 23.36 23.36 22.28 100 0 0.0
21/06/2022
23.36
 3,700 22.28 23.44 22.03 300 0 0.0
20/06/2022
22.28
 6,300 22.20 22.61 22.03 0 0 0
17/06/2022
22.20
 2,800 22.28 22.28 21.95 200 700 -0.0
16/06/2022
22.28
 1,900 21.87 23.52 22.28 400 0 0.0
15/06/2022
21.87
 1,000 22.70 23.52 21.87 100 0 0.0
14/06/2022
22.70
 100 22.28 22.70 22.70 100 0 0.0
13/06/2022
22.28
 4,100 23.36 23.36 22.28 0 0 0
10/06/2022
23.36
 0 23.36 23.36 23.36 0 0 0
09/06/2022
23.36
 15,400 23.44 23.69 22.78 0 0 0
08/06/2022
23.44
 1,100 23.69 23.69 23.44 0 0 0
07/06/2022
23.69
 0 23.69 23.69 23.69 0 0 0
06/06/2022
23.69
 600 22.70 23.93 23.69 600 0 0.0
03/06/2022
22.70
 1,037 22.78 22.78 22.70 100 0 0.0
02/06/2022
22.78
 3,700 22.94 22.94 22.70 0 0 0
01/06/2022
22.94
 5,100 22.86 22.94 22.70 0 0 0
31/05/2022
22.86
 5,500 24.35 24.35 22.86 0 0 0
30/05/2022
24.35
 400 24.18 24.68 24.35 100 0 0.0
27/05/2022
24.18
 0 24.18 24.18 24.18 0 0 0
26/05/2022
24.18
 100 22.94 24.18 24.18 100 0 0.0
25/05/2022
22.94
 1,600 22.86 23.11 22.28 100 0 0.0
24/05/2022
22.86
 1,400 23.03 23.03 22.37 100 0 0.0
23/05/2022
23.03
 4,500 23.11 23.11 23.03 0 0 0
20/05/2022
23.11
 2,500 22.94 23.11 23.11 0 0 0
19/05/2022
22.94
 3,200 22.53 23.44 22.37 300 0 0.0
18/05/2022
22.53
 500 22.94 23.60 22.53 100 0 0.0
17/05/2022
22.94
 14,700 22.94 22.94 22.37 100 0 0.0
16/05/2022
22.94
 5,600 21.87 23.03 22.03 100 0 0.0
13/05/2022
21.87
 8,700 22.78 23.60 21.87 100 0 0.0
12/05/2022
22.78
 2,100 23.77 23.77 22.78 1,000 0 0.0
11/05/2022
23.77
 4,000 23.11 23.77 22.78 400 3,000 -0.1
10/05/2022
23.11
 11,700 23.11 23.11 22.78 100 0 0.0
09/05/2022
23.11
 1,400 23.77 23.77 23.11 0 1,000 -0.0
06/05/2022
23.77
 2,400 23.11 23.77 23.27 0 0 0
05/05/2022
23.11
 600 23.85 23.85 23.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |