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)
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
02/12/2021
25.01
 22,500 25.17 25.58 25.01 0 0 0
01/12/2021
25.17
 31,920 25.67 25.67 25.17 0 0 0
30/11/2021
25.67
 30,900 25.58 26.16 25.25 100 0 0.0
29/11/2021
25.58
 10,000 25.34 25.58 25.17 100 0 0.0
26/11/2021
25.34
 15,258 25.58 25.91 25.25 0 0 0
25/11/2021
25.58
 17,916 26.08 26.57 25.58 0 0 0
24/11/2021
26.08
 35,600 25.50 26.41 25.34 5,000 100 0.2
23/11/2021
25.50
 14,465 24.84 25.50 24.35 0 0 0
22/11/2021
24.84
 65,275 26.16 26.24 24.84 0 0 0
19/11/2021
26.16
 94,530 26.49 26.74 25.67 6,400 20 0.2
18/11/2021
26.49
 51,521 27.40 27.40 26.41 100 0 0.0
17/11/2021
27.40
 68,850 27.23 27.89 27.23 0 1,000 -0.0
16/11/2021
27.23
 135,300 26.16 27.73 26.08 0 0 0
15/11/2021
26.16
 57,700 26.00 26.33 26.00 0 0 0
12/11/2021
26.00
 101,710 26.00 26.00 25.67 100 0 0.0
11/11/2021
26.00
 86,631 26.41 26.82 25.83 900 0 0.0
10/11/2021
26.41
 73,400 26.41 26.90 26.08 0 0 0
09/11/2021
26.41
 103,700 25.83 26.74 25.67 0 100 -0.0
08/11/2021
25.83
 59,832 25.09 26.33 25.09 1,000 500 0.0
05/11/2021
25.09
 46,810 25.50 25.50 24.10 0 0 0
04/11/2021
25.50
 34,500 25.50 25.91 25.09 0 0 0
03/11/2021
25.50
 56,501 26.08 26.41 25.42 0 2,000 -0.1
02/11/2021
26.08
 113,303 25.17 26.08 25.17 0 0 0
01/11/2021
25.17
 84,627 25.01 25.25 24.84 0 0 0
29/10/2021
25.01
 78,000 25.50 25.50 24.76 5,000 0 0.2
28/10/2021
25.50
 54,264 25.50 25.58 25.17 2,100 0 0.1
27/10/2021
25.50
 90,100 24.76 26.16 24.76 0 1,500 -0.0
26/10/2021
24.76
 34,830 24.51 24.76 24.35 0 0 0
25/10/2021
24.51
 33,900 24.59 24.59 24.35 5,100 0 0.2
22/10/2021
24.59
 26,400 24.51 24.68 24.35 100 0 0.0
21/10/2021
24.51
 15,910 24.59 24.59 24.35 0 0 0
20/10/2021
24.59
 47,900 24.59 24.68 24.26 100 0 0.0
19/10/2021
24.59
 42,700 24.59 24.76 24.59 0 0 0
18/10/2021
24.59
 21,400 24.59 24.76 24.51 0 0 0
15/10/2021
24.59
 24,610 24.59 24.84 24.51 0 0 0
14/10/2021
24.59
 40,200 24.76 24.76 24.35 100 0 0.0
13/10/2021
24.76
 14,900 24.76 24.76 24.43 200 0 0.0
12/10/2021
24.76
 28,100 25.09 25.09 24.59 0 0 0
11/10/2021
25.09
 46,000 25.25 26.00 25.09 0 0 0
08/10/2021
25.25
 52,900 24.84 25.50 24.84 500 0 0.0
07/10/2021
24.84
 19,800 24.26 25.09 24.18 0 0 0
06/10/2021
24.26
 21,810 24.18 24.35 24.02 0 0 0
05/10/2021
24.18
 29,910 24.35 24.35 23.93 1,300 0 0.0
04/10/2021
24.35
 16,200 24.35 24.76 24.02 0 0 0
01/10/2021
24.35
 22,823 24.43 24.43 24.02 11,300 11,300 0
30/09/2021
24.43
 22,500 23.93 24.59 24.02 0 0 0
29/09/2021
23.93
 49,103 24.43 24.43 23.69 0 0 0
28/09/2021
24.43
 55,500 24.68 24.68 24.02 2,000 0 0.1
27/09/2021
24.68
 93,400 25.17 25.25 24.59 0 0 0
24/09/2021
25.17
 40,910 25.42 27.65 25.17 1,000 0 0.0
23/09/2021
25.42
 34,100 26.00 26.08 25.25 0 0 0
22/09/2021
26.00
 69,300 25.01 26.00 24.84 0 0 0
21/09/2021
25.01
 72,410 25.25 25.25 24.84 0 0 0
20/09/2021
25.25
 75,910 25.17 25.83 25.09 0 0 0
17/09/2021
25.17
 67,400 25.42 25.58 25.09 0 0 0
16/09/2021
25.42
 49,400 25.58 25.58 25.17 0 0 0
15/09/2021
25.58
 40,723 25.58 25.91 25.17 0 0 0
14/09/2021
25.58
 37,919 25.50 26.16 25.58 0 0 0
13/09/2021
25.50
 149,710 26.08 26.08 25.09 0 80,000 -2.5
10/09/2021
26.08
 55,711 26.41 26.57 26.00 0 0 0
09/09/2021
26.41
 42,000 26.08 26.82 25.75 100 0 0.0
08/09/2021
26.08
 54,410 26.90 26.90 26.00 0 0 0
07/09/2021
26.90
 87,210 28.22 28.31 26.41 0 0 0
06/09/2021
28.22
 167,301 26.74 28.47 26.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |