Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-31)	-0.10	-0.33%	181,800	100	-0.0	29.20 31 29.90
2 tháng (2026-03-02)	-3.20	-9.67%	524,900	2,000	0.0	29.20 33.40 29.90
3 tháng (2026-01-30)	-5	-14.33%	752,900	-97,800	-3.2	29.20 34.90 29.90
6 tháng (2025-11-03)	-4.10	-12.06%	1,404,800	-99,800	-3.2	29.20 36 29.90
12 tháng (2025-05-05)	0.04	0.13%	3,086,400	-127,000	-4.0	29.20 36 29.90
24 tháng (2024-05-10)	3.70	14.10%	7,173,577	-132,100	-4.2	26.20 39.69 29.90
36 tháng (2023-05-16)	6.53	27.92%	7,904,317	-189,300	-5.8	22.68 39.69 29.90
60 tháng (2021-05-26)	8.77	41.48%	16,968,318	-1,201,030	-39.4	20.93 39.69 29.90

CTCP Cảng Đà Nẵng (cdn)

THỐNG KÊ GIAO DỊCH