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)
01/09/2021
26.74
 159,552 25.17 26.90 24.84 1,000 0 0.0
31/08/2021
25.17
 175,900 25.58 26.16 24.43 100 104,900 -3.2
30/08/2021
25.58
 149,800 26.33 26.57 25.09 2,000 111,000 -3.4
27/08/2021
26.33
 98,700 26.82 28.06 24.43 2,200 3,000 -0.0
26/08/2021
26.82
 104,119 25.25 27.48 25.17 3,900 0 0.1
25/08/2021
25.25
 47,410 24.43 26.33 24.43 200 100 0.0
24/08/2021
24.43
 66,740 23.36 25.17 22.78 17,100 1,000 0.5
23/08/2021
23.36
 143,400 24.76 25.17 22.86 100 78,100 -2.3
20/08/2021
24.76
 151,400 26.49 26.49 24.76 500 32,500 -1.0
19/08/2021
26.49
 50,300 26.99 27.56 26.16 100 500 -0.0
18/08/2021
26.99
 58,000 27.15 27.15 25.17 2,900 100 0.1
17/08/2021
27.15
 265,400 30.12 30.12 27.15 7,400 222,710 -7.1
16/08/2021
30.12
 176,500 29.63 32.52 27.07 13,900 126,800 -3.8
13/08/2021
29.63
 113,130 31.36 31.36 28.22 45,200 71,000 -0.9
12/08/2021
31.36
 512,110 32.19 33.01 28.97 118,200 350,500 -8.1
11/08/2021
32.19
 237,746 29.30 32.19 29.30 36,900 127,000 -3.4
10/08/2021
29.30
 84,780 26.74 29.38 28.72 10,900 24,300 -0.5
09/08/2021
26.74
 200,512 24.35 26.74 24.35 52,100 131,600 -2.4
06/08/2021
24.35
 44,700 23.93 24.68 24.10 35,000 17,900 0.5
05/08/2021
23.93
 43,200 23.19 23.93 23.27 26,100 0 0.8
04/08/2021
23.19
 12,620 23.03 23.44 23.03 7,000 0 0.2
03/08/2021
23.03
 20,800 22.86 23.11 22.86 13,200 0 0.4
02/08/2021
22.86
 25,200 22.45 22.86 21.62 3,100 0 0.1
30/07/2021
22.45
 12,200 22.20 22.61 20.96 3,200 0 0.1
29/07/2021
22.20
 1,600 22.28 22.61 21.54 200 0 0.0
28/07/2021
22.28
 2,400 22.70 22.70 21.46 500 0 0.0
27/07/2021
22.70
 22,720 21.87 22.70 21.46 19,200 0 0.5
26/07/2021
21.87
 6,530 21.87 22.12 21.79 100 1,200 -0.0
23/07/2021
21.87
 9,300 21.95 21.95 21.13 300 0 0.0
22/07/2021
21.95
 7,034 21.79 22.03 21.54 300 4,000 -0.1
21/07/2021
21.79
 7,900 21.37 21.79 21.04 800 500 0.0
20/07/2021
21.37
 1,850 21.37 21.87 20.71 300 0 0.0
19/07/2021
21.37
 11,800 21.37 22.20 20.96 4,500 0 0.1
16/07/2021
21.37
 13,700 22.12 22.12 20.96 300 0 0.0
15/07/2021
22.12
 0 22.12 22.12 22.12 0 0 0
14/07/2021
22.12
 200 21.70 22.20 22.12 100 0 0.0
13/07/2021
21.70
 717 21.46 22.03 21.46 200 0 0.0
12/07/2021
21.46
 20,300 22.12 22.12 20.47 8,000 0 0.2
09/07/2021
22.12
 7,603 22.28 22.28 21.87 300 0 0.0
08/07/2021
22.28
 1,703 22.28 22.28 21.46 1,000 0 0.0
07/07/2021
22.28
 11,310 22.03 22.28 21.21 500 0 0.0
06/07/2021
22.03
 10,917 22.12 22.61 21.54 800 0 0.0
05/07/2021
22.12
 14,300 22.20 22.61 21.62 1,300 0 0.0
02/07/2021
22.20
 10,203 22.20 22.94 22.12 100 0 0.0
01/07/2021
22.20
 5,200 22.94 22.94 22.20 0 0 0
30/06/2021
22.94
 11,800 22.45 23.03 22.03 8,700 0 0.2
29/06/2021
22.45
 13,300 22.70 22.70 22.03 2,700 0 0.1
28/06/2021
22.70
 17,000 23.03 23.11 22.12 4,600 0 0.1
25/06/2021
23.03
 17,400 22.78 23.03 21.95 6,600 0 0.2
24/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2021
22.78
 7,300 22.78 24.68 21.46 2,700 0 0.1
23/06/2021
22.78
 16,300 22.46 22.93 22.15 3,500 0 0.1
22/06/2021
22.46
 26,100 22.70 22.70 22.46 0 15,000 -0.4
21/06/2021
22.70
 45,200 22.54 23.25 22.54 200 12,000 -0.3
18/06/2021
22.54
 20,350 21.99 23.48 21.99 1,700 0 0.0
17/06/2021
21.99
 25,800 21.84 22.15 21.60 700 0 0.0
16/06/2021
21.84
 18,000 22.31 22.31 21.37 1,100 0 0.0
15/06/2021
22.31
 3,400 22.86 22.86 22.15 0 0 0
14/06/2021
22.86
 42,900 23.01 23.48 22.31 9,400 4,500 0.1
11/06/2021
23.01
 118,020 21.29 23.40 21.29 5,200 71,600 -1.9
10/06/2021
21.29
 3,400 21.45 21.45 21.13 0 0 0
09/06/2021
21.45
 2,300 21.76 21.76 21.13 100 0 0.0
08/06/2021
21.76
 9,600 21.76 22.15 21.76 0 5,000 -0.1
07/06/2021
21.76
 53,500 21.13 21.76 21.06 600 31,700 -0.8
04/06/2021
21.13
 2,600 21.13 21.13 20.82 200 0 0.0
03/06/2021
21.13
 2,800 21.13 21.21 20.74 100 0 0.0
02/06/2021
21.13
 2,800 21.13 21.13 21.13 0 0 0
01/06/2021
21.13
 2,100 21.13 21.53 20.59 200 1,300 -0.0
31/05/2021
21.13
 10,000 21.13 21.53 21.13 1,500 8,000 -0.2
28/05/2021
21.13
 3,400 21.29 21.60 21.13 2,800 0 0.1
27/05/2021
21.29
 1,700 21.13 21.76 21.21 700 0 0.0
26/05/2021
21.13
 3,900 21.68 21.68 21.13 0 0 0
25/05/2021
21.68
 300 21.68 21.68 21.29 100 0 0.0
24/05/2021
21.68
 400 21.76 21.76 21.68 0 0 0
21/05/2021
21.76
 10,900 21.76 21.76 21.21 100 0 0.0
20/05/2021
21.76
 6,300 21.84 21.99 20.51 1,300 0 0.0
19/05/2021
21.84
 1,700 21.84 22.23 21.45 200 0 0.0
18/05/2021
21.84
 5,700 21.92 22.62 21.21 300 0 0.0
17/05/2021
21.92
 1,700 22.23 22.62 21.29 200 0 0.0
14/05/2021
22.23
 2,502 22.07 23.33 21.92 1,200 0 0.0
13/05/2021
22.07
 6,600 22.31 22.31 21.13 900 0 0.0
12/05/2021
22.31
 500 23.40 24.26 22.07 100 0 0.0
11/05/2021
23.40
 19,500 21.76 23.40 20.74 16,700 0 0.5
10/05/2021
21.76
 402 21.99 21.99 21.13 100 0 0.0
07/05/2021
21.99
 2,500 21.84 22.15 21.13 1,600 0 0.0
06/05/2021
21.84
 600 21.84 21.84 21.84 0 0 0
05/05/2021
21.84
 2,677 21.53 22.23 21.13 200 0 0.0
04/05/2021
21.53
 23,400 23.87 23.87 21.53 300 0 0.0
29/04/2021
23.87
 13,200 22.54 24.19 21.13 10,800 0 0.3
28/04/2021
22.54
 6,800 21.99 22.62 21.13 4,600 0 0.1
27/04/2021
21.99
 2,600 21.99 21.99 20.82 2,100 0 0.1
26/04/2021
21.99
 5,200 22.46 23.01 21.13 1,700 0 0.0
23/04/2021
22.46
 8,100 21.13 22.62 21.13 6,900 100 0.2
22/04/2021
21.13
 3,000 21.68 22.07 21.13 200 1,500 -0.0
20/04/2021
21.68
 800 21.13 21.92 21.68 200 0 0.0
19/04/2021
21.13
 5,500 21.53 21.92 21.13 1,300 0 0.0
16/04/2021
21.53
 2,403 21.92 21.92 21.53 0 0 0
15/04/2021
21.92
 3,000 22.54 22.54 21.53 800 0 0.0
14/04/2021
22.54
 6,200 22.93 22.93 21.92 300 0 0.0
13/04/2021
22.93
 709 21.99 23.33 21.84 500 0 0.0
12/04/2021
21.99
 6,700 22.62 22.62 21.99 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |