CTCP Cảng Đà Nẵng (cdn)

33.30
-0.30
(-0.89%)
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
(2025-11-05) 		-0.30 -0.88% 168,500 -300 -0.0
32.80
33.90
33.30
2 tháng
(2025-10-06) 		3 9.80% 548,900 5,300 0.2
30.60
34
33.30
3 tháng
(2025-09-08) 		2.20 7.01% 679,000 5,100 0.2
30.30
34
33.30
6 tháng
(2025-06-09) 		3.35 11.08% 1,669,400 3,300 0.1
30.25
34
33.30
12 tháng
(2024-12-10) 		4.12 13.99% 4,117,713 -30,800 -0.9
27.45
39.69
33.30
24 tháng
(2023-12-18) 		9.52 39.52% 6,355,530 -85,800 -2.5
24.08
39.69
33.30
36 tháng
(2022-12-21) 		8.39 33.30% 6,944,811 -66,900 -1.9
22.50
39.69
33.30
60 tháng
(2020-12-31) 		12.47 58.99% 16,470,489 -1,029,130 -33.7
18.94
39.69
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
25.05
 1,342 24.19 25.44 24.97 100 0 0.0
17/02/2021
24.19
 14,300 23.48 24.26 21.92 11,900 0 0.4
09/02/2021
23.48
 21,000 22.07 24.26 22.15 21,000 100 0.6
08/02/2021
22.07
 3,300 22.31 22.46 21.53 1,100 0 0.0
05/02/2021
22.31
 14,600 21.13 22.39 19.33 12,500 0 0.3
04/02/2021
21.13
 1,400 20.82 22.62 21.13 800 0 0.0
03/02/2021
20.82
 18,400 18.94 20.82 18.94 2,300 0 0.1
02/02/2021
18.94
 12,500 20.35 21.76 18.79 200 0 0.0
01/02/2021
20.35
 10,300 22.54 22.54 20.35 0 0 0
29/01/2021
22.54
 13,300 20.82 22.62 20.74 3,600 1,600 0.1
28/01/2021
20.82
 29,400 23.09 23.09 20.82 600 0 0.0
27/01/2021
23.09
 700 23.48 23.48 21.92 100 0 0.0
26/01/2021
23.48
 800 23.72 23.87 21.60 600 100 0.0
25/01/2021
23.72
 3,600 23.40 24.26 22.07 700 100 0.0
22/01/2021
23.40
 4,400 23.40 23.48 21.60 0 0 0
21/01/2021
23.40
 2,462 22.78 24.19 22.78 1,600 0 0.0
20/01/2021
22.78
 1,400 23.25 23.25 22.78 100 0 0.0
19/01/2021
23.25
 1,500 23.87 23.87 21.60 500 100 0.0
18/01/2021
23.87
 7,450 24.03 24.26 21.99 3,700 100 0.1
15/01/2021
24.03
 6,500 23.87 24.19 22.07 300 0 0.0
14/01/2021
23.87
 19,100 22.31 24.26 22.23 18,900 100 0.5
13/01/2021
22.31
 17,302 21.92 22.31 21.13 13,200 0 0.4
12/01/2021
21.92
 1,700 21.84 22.54 20.59 1,100 0 0.0
11/01/2021
21.84
 28,500 22.39 22.39 20.74 100 0 0.0
08/01/2021
22.39
 800 22.86 22.86 20.82 400 0 0.0
07/01/2021
22.86
 1,900 22.54 23.01 22.54 1,800 0 0.1
06/01/2021
22.54
 103,700 21.84 22.70 19.72 2,200 100,000 -2.5
05/01/2021
21.84
 5,630 21.84 22.54 21.76 300 3,200 -0.1
04/01/2021
21.84
 3,500 21.13 23.09 21.13 2,100 0 0.1
31/12/2020
21.13
 13,300 20.35 21.13 20.19 11,500 0 0.3
30/12/2020
20.35
 2,343 20.66 20.66 20.12 100 0 0.0
29/12/2020
20.66
 6,739 20.12 20.74 20.12 5,200 0 0.1
28/12/2020
20.12
 5,650 19.72 20.35 19.80 2,200 0 0.1
25/12/2020
19.72
 0 19.72 19.72 19.72 0 0 0
24/12/2020
19.72
 3,600 19.96 19.96 18.86 400 0 0.0
23/12/2020
19.96
 2,600 19.49 19.96 19.41 600 0 0.0
22/12/2020
19.49
 100 19.96 19.96 19.49 0 0 0
21/12/2020
19.96
 27,950 20.04 20.27 18.08 21,400 27,700 -0.1
18/12/2020
20.04
 1,600 20.12 20.12 19.57 100 0 0.0
17/12/2020
20.12
 900 20.35 20.35 19.57 400 200 0.0
16/12/2020
20.35
 15,407 20.19 20.35 18.32 12,500 0 0.3
15/12/2020
20.19
 1,100 20.27 20.27 18.94 300 0 0.0
14/12/2020
20.27
 0 20.27 20.27 20.27 0 0 0
11/12/2020
20.27
 0 20.27 20.27 20.27 0 0 0
10/12/2020
20.27
 1,000 20.27 20.27 19.96 100 0 0.0
09/12/2020
20.27
 2,700 20.35 20.35 19.57 400 0 0.0
08/12/2020
20.35
 2,300 20.66 20.66 19.57 100 0 0.0
07/12/2020
20.66
 3,640 19.57 21.13 19.57 2,800 0 0.1
04/12/2020
19.57
 20 19.57 19.57 19.57 0 0 0
03/12/2020
19.57
 1,340 19.57 19.57 19.18 100 0 0.0
02/12/2020
19.57
 4,340 19.49 19.57 19.57 300 0 0.0
01/12/2020
19.49
 1,700 19.80 19.80 18.16 1,300 0 0.0
30/11/2020
19.80
 20 19.80 19.80 19.80 0 0 0
27/11/2020
19.80
 3,330 19.49 19.80 19.41 3,230 0 0.1
26/11/2020
19.49
 3,010 19.41 19.49 18.16 100 0 0.0
25/11/2020
19.41
 2,700 19.57 19.57 19.18 100 0 0.0
24/11/2020
19.57
 0 19.57 19.57 19.57 0 0 0
23/11/2020
19.57
 22 19.57 19.57 19.57 0 0 0
20/11/2020
19.57
 100 19.33 19.57 19.57 100 0 0.0
19/11/2020
19.33
 510 19.57 19.57 19.33 0 0 0
18/11/2020
19.57
 910 19.57 19.57 19.18 0 0 0
17/11/2020
19.57
 0 19.57 19.57 19.57 0 0 0
16/11/2020
19.57
 1,500 19.80 19.80 18.79 600 0 0.0
13/11/2020
19.80
 0 19.80 19.80 19.80 0 0 0
12/11/2020
19.80
 0 19.80 19.80 19.80 0 0 0
11/11/2020
19.80
 0 19.80 19.80 19.80 0 0 0
10/11/2020
19.80
 100 19.33 19.80 19.80 100 0 0.0
09/11/2020
19.33
 0 19.33 19.33 19.33 0 0 0
06/11/2020
19.33
 400 19.57 19.57 18.79 200 0 0.0
05/11/2020
19.57
 0 19.57 19.57 19.57 0 0 0
04/11/2020
19.57
 1,100 19.96 19.96 18.71 1,000 0 0.0
03/11/2020
19.96
 0 19.96 19.96 19.96 0 0 0
02/11/2020
19.96
 100 20.12 20.12 19.96 0 0 0
30/10/2020
20.12
 20,600 18.71 20.19 17.22 20,000 0 0.5
29/10/2020
18.71
 0 18.71 18.71 18.71 0 0 0
28/10/2020
18.71
 1,100 18.00 18.71 18.39 1,100 0 0.0
27/10/2020
18.00
 1,600 18.24 18.24 17.61 800 0 0.0
26/10/2020
18.24
 1,400 18.00 18.39 18.24 1,400 0 0.0
23/10/2020
18.00
 2,250 18.16 18.79 18.00 2,100 0 0.0
22/10/2020
18.16
 0 18.16 18.16 18.16 0 0 0
21/10/2020
18.16
 0 18.16 18.16 18.16 0 0 0
20/10/2020
18.16
 0 18.16 18.16 18.16 0 0 0
19/10/2020
18.16
 110 18.39 18.39 18.16 0 0 0
16/10/2020
18.39
 4,300 18.39 18.39 17.22 3,500 3,200 0.0
15/10/2020
18.39
 122 18.00 18.39 18.39 100 0 0.0
14/10/2020
18.00
 410 18.00 18.39 18.00 300 0 0.0
13/10/2020
18.00
 4,600 18.08 18.16 17.22 1,600 0 0.0
12/10/2020
18.08
 1,500 18.00 18.79 18.08 1,500 0 0.0
09/10/2020
18.00
 2,800 18.79 19.57 17.38 1,300 0 0.0
08/10/2020
18.79
 0 18.79 18.79 18.79 0 0 0
07/10/2020
18.79
 0 18.79 18.79 18.79 0 0 0
06/10/2020
18.79
 3,710 18.79 18.79 17.77 1,700 0 0.0
05/10/2020
18.79
 1,710 18.39 18.79 18.79 700 0 0.0
02/10/2020
18.39
 5,422 17.92 18.39 18.00 4,400 0 0.1
01/10/2020
17.92
 6,100 17.85 18.39 17.61 200 0 0.0
30/09/2020
17.85
 14,000 17.14 17.92 17.14 11,600 0 0.3
29/09/2020
17.14
 2,200 17.14 17.22 17.14 2,200 0 0.0
28/09/2020
17.14
 700 17.14 17.14 17.06 0 0 0
25/09/2020
17.14
 3,100 16.44 17.14 16.44 2,900 0 0.1
24/09/2020
16.44
 3,100 17.14 17.14 16.44 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |