CTCP Cảng Đà Nẵng (cdn)

31.80
0.30
(0.95%)
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
(2026-02-11) 		-1.90 -5.69% 369,500 -96,200 -3.1
30.30
33.70
31.80
2 tháng
(2026-01-12) 		-1.60 -4.83% 662,900 -95,600 -3.0
30.30
36
31.80
3 tháng
(2025-12-15) 		-1.20 -3.67% 843,300 -96,900 -3.1
30.30
36
31.80
6 tháng
(2025-09-15) 		-0.50 -1.56% 1,546,600 -96,500 -3.1
30.30
36
31.80
12 tháng
(2025-03-18) 		-2.22 -6.57% 3,169,700 -128,200 -4.0
27.45
36
31.80
24 tháng
(2024-03-25) 		5.66 21.93% 6,970,516 -138,300 -4.3
24.27
39.69
31.80
36 tháng
(2023-03-29) 		7.78 32.78% 7,680,678 -208,700 -6.3
22.50
39.69
31.80
60 tháng
(2021-04-08) 		9.66 44.24% 16,810,461 -1,159,030 -38.1
20.93
39.69
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |