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)
09/03/2022
24.32
 5,400 23.83 24.32 22.79 0 0 0
08/03/2022
23.83
 9,042 24.80 24.80 23.27 0 0 0
07/03/2022
24.80
 7,500 24.56 25.60 24.56 100 600 -0.0
04/03/2022
24.56
 25,931 25.04 25.28 24.56 0 0 0
03/03/2022
25.04
 28,934 23.35 25.44 23.43 0 500 -0.0
02/03/2022
23.35
 5,600 23.59 23.67 23.35 0 0 0
01/03/2022
23.59
 9,000 23.59 23.67 23.35 100 0 0.0
28/02/2022
23.59
 3,000 23.59 23.67 23.35 0 0 0
25/02/2022
23.59
 8,100 23.43 23.75 23.27 0 0 0
24/02/2022
23.43
 10,230 23.59 23.75 23.11 7,200 0 0.2
23/02/2022
23.59
 3,100 23.67 23.83 23.51 2,500 0 0.1
22/02/2022
23.67
 10,800 23.43 23.67 23.35 6,300 0 0.2
21/02/2022
23.43
 5,400 23.43 23.75 23.35 0 0 0
18/02/2022
23.43
 6,900 23.75 23.91 23.27 3,200 0 0.1
17/02/2022
23.75
 13,752 23.43 23.83 23.27 4,500 0 0.1
16/02/2022
23.43
 12,200 23.67 23.67 23.27 1,000 0 0.0
15/02/2022
23.67
 13,107 23.27 23.67 23.27 2,500 100 0.1
14/02/2022
23.27
 12,717 23.19 23.35 22.55 4,800 0 0.1
11/02/2022
23.19
 3,000 22.47 23.27 22.47 0 0 0
10/02/2022
22.47
 10,002 22.63 22.87 22.07 2,000 1,300 0.0
09/02/2022
22.63
 37,700 22.87 23.27 22.47 24,300 1,400 0.7
08/02/2022
22.87
 16,981 22.15 22.87 22.15 0 0 0
07/02/2022
22.15
 37,000 21.27 22.15 21.67 34,500 0 0.9
28/01/2022
21.27
 11,500 22.39 22.55 21.03 0 7,300 -0.2
27/01/2022
22.39
 4,102 20.87 22.39 20.95 0 500 -0.0
26/01/2022
20.87
 10,100 21.91 22.79 20.87 0 7,500 -0.2
25/01/2022
21.91
 5,700 21.99 22.31 21.91 0 0 0
24/01/2022
21.99
 11,700 22.47 22.47 21.99 0 0 0
21/01/2022
22.47
 21,210 22.79 22.79 22.47 0 4,700 -0.1
20/01/2022
22.79
 3,502 22.47 22.87 22.47 0 0 0
19/01/2022
22.47
 1,400 22.47 22.47 22.31 0 0 0
18/01/2022
22.47
 7,600 22.47 22.79 21.99 0 0 0
17/01/2022
22.47
 7,100 23.27 23.27 21.75 0 0 0
14/01/2022
23.27
 3,304 23.19 23.43 23.27 0 0 0
13/01/2022
23.19
 4,001 23.35 23.59 23.19 0 0 0
12/01/2022
23.35
 19,800 23.43 23.75 23.27 0 0 0
11/01/2022
23.43
 11,400 23.43 23.59 23.43 100 0 0.0
10/01/2022
23.43
 26,703 23.67 23.75 23.43 0 0 0
07/01/2022
23.67
 17,300 23.67 23.67 23.51 0 0 0
06/01/2022
23.67
 7,400 23.75 23.75 23.51 100 0 0.0
05/01/2022
23.75
 13,600 23.75 23.75 23.59 100 0 0.0
04/01/2022
23.75
 17,800 23.51 23.83 23.51 0 0 0
31/12/2021
23.51
 9,600 23.51 23.75 23.51 0 0 0
30/12/2021
23.51
 13,900 23.51 23.59 23.51 0 0 0
29/12/2021
23.51
 8,600 23.51 23.67 23.51 0 0 0
28/12/2021
23.51
 16,600 23.59 23.59 23.43 0 0 0
27/12/2021
23.59
 7,300 23.51 23.83 23.51 100 0 0.0
24/12/2021
23.51
 16,200 23.51 23.59 23.43 0 0 0
23/12/2021
23.51
 14,100 23.59 23.83 23.43 0 0 0
22/12/2021
23.59
 18,647 23.67 23.67 23.43 0 0 0
21/12/2021
23.67
 15,100 23.67 23.83 23.59 100 0 0.0
20/12/2021
23.67
 13,300 24.08 24.08 23.67 0 0 0
17/12/2021
24.08
 10,100 24.56 24.56 23.83 0 0 0
16/12/2021
24.56
 10,800 24.32 24.88 23.91 0 0 0
15/12/2021
24.32
 11,700 23.83 24.48 24.08 0 0 0
14/12/2021
23.83
 12,012 23.83 24.08 23.75 100 0 0.0
13/12/2021
23.83
 10,314 24.08 24.08 23.75 0 0 0
10/12/2021
24.08
 9,866 24.24 24.80 23.75 0 0 0
09/12/2021
24.24
 4,600 23.75 24.24 23.75 0 0 0
08/12/2021
23.75
 18,406 24.24 24.24 23.67 100 0 0.0
07/12/2021
24.24
 42,150 24.00 24.56 23.35 100 0 0.0
06/12/2021
24.00
 12,200 24.16 24.72 24.00 0 0 0
03/12/2021
24.16
 35,500 24.32 24.88 24.16 0 0 0
02/12/2021
24.32
 22,500 24.48 24.88 24.32 0 0 0
01/12/2021
24.48
 31,920 24.96 24.96 24.48 0 0 0
30/11/2021
24.96
 30,900 24.88 25.44 24.56 100 0 0.0
29/11/2021
24.88
 10,000 24.64 24.88 24.48 100 0 0.0
26/11/2021
24.64
 15,258 24.88 25.20 24.56 0 0 0
25/11/2021
24.88
 17,916 25.36 25.84 24.88 0 0 0
24/11/2021
25.36
 35,600 24.80 25.68 24.64 5,000 100 0.2
23/11/2021
24.80
 14,465 24.16 24.80 23.67 0 0 0
22/11/2021
24.16
 65,275 25.44 25.52 24.16 0 0 0
19/11/2021
25.44
 94,530 25.76 26.00 24.96 6,400 20 0.2
18/11/2021
25.76
 51,521 26.64 26.64 25.68 100 0 0.0
17/11/2021
26.64
 68,850 26.48 27.12 26.48 0 1,000 -0.0
16/11/2021
26.48
 135,300 25.44 26.96 25.36 0 0 0
15/11/2021
25.44
 57,700 25.28 25.60 25.28 0 0 0
12/11/2021
25.28
 101,710 25.28 25.28 24.96 100 0 0.0
11/11/2021
25.28
 86,631 25.68 26.08 25.12 900 0 0.0
10/11/2021
25.68
 73,400 25.68 26.16 25.36 0 0 0
09/11/2021
25.68
 103,700 25.12 26.00 24.96 0 100 -0.0
08/11/2021
25.12
 59,832 24.40 25.60 24.40 1,000 500 0.0
05/11/2021
24.40
 46,810 24.80 24.80 23.43 0 0 0
04/11/2021
24.80
 34,500 24.80 25.20 24.40 0 0 0
03/11/2021
24.80
 56,501 25.36 25.68 24.72 0 2,000 -0.1
02/11/2021
25.36
 113,303 24.48 25.36 24.48 0 0 0
01/11/2021
24.48
 84,627 24.32 24.56 24.16 0 0 0
29/10/2021
24.32
 78,000 24.80 24.80 24.08 5,000 0 0.2
28/10/2021
24.80
 54,264 24.80 24.88 24.48 2,100 0 0.1
27/10/2021
24.80
 90,100 24.08 25.44 24.08 0 1,500 -0.0
26/10/2021
24.08
 34,830 23.83 24.08 23.67 0 0 0
25/10/2021
23.83
 33,900 23.91 23.91 23.67 5,100 0 0.2
22/10/2021
23.91
 26,400 23.83 24.00 23.67 100 0 0.0
21/10/2021
23.83
 15,910 23.91 23.91 23.67 0 0 0
20/10/2021
23.91
 47,900 23.91 24.00 23.59 100 0 0.0
19/10/2021
23.91
 42,700 23.91 24.08 23.91 0 0 0
18/10/2021
23.91
 21,400 23.91 24.08 23.83 0 0 0
15/10/2021
23.91
 24,610 23.91 24.16 23.83 0 0 0
14/10/2021
23.91
 40,200 24.08 24.08 23.67 100 0 0.0
13/10/2021
24.08
 14,900 24.08 24.08 23.75 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |