CTCP Cảng Đà Nẵng (cdn)

31.20
-0.60
(-1.89%)
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
(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)
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
09/04/2021
22.62
 1,900 21.84 23.01 22.62 300 0 0.0
08/04/2021
21.84
 8,850 21.84 21.84 21.68 0 8,300 -0.2
07/04/2021
21.84
 27,300 22.70 22.70 21.84 300 16,000 -0.4
06/04/2021
22.70
 18,700 22.62 23.01 21.84 600 500 0.0
05/04/2021
22.62
 400 23.40 23.40 22.62 100 200 -0.0
02/04/2021
23.40
 800 23.48 23.48 22.86 100 0 0.0
01/04/2021
23.48
 3,300 23.48 25.83 23.09 2,100 500 0.1
31/03/2021
23.48
 20,900 24.03 25.83 22.07 10,200 1,100 0.3
30/03/2021
24.03
 16,900 23.01 24.26 21.76 13,200 0 0.4
29/03/2021
23.01
 2,315 23.40 23.40 21.68 900 0 0.0
26/03/2021
23.40
 4,160 23.25 24.19 21.21 300 3,800 -0.1
25/03/2021
23.25
 7,500 23.09 23.33 21.76 2,000 0 0.1
24/03/2021
23.09
 11,119 23.09 23.09 21.92 1,800 0 0.1
23/03/2021
23.09
 3,000 23.87 23.87 22.70 0 0 0
22/03/2021
23.87
 1,900 21.92 23.87 22.86 1,900 0 0.1
19/03/2021
21.92
 8,400 22.70 23.48 21.92 300 0 0.0
18/03/2021
22.70
 400 22.70 23.09 22.70 200 0 0.0
17/03/2021
22.70
 3,039 23.33 23.33 22.70 0 0 0
16/03/2021
23.33
 837 23.01 23.33 23.01 200 0 0.0
15/03/2021
23.01
 1,701 23.48 23.48 22.70 300 0 0.0
12/03/2021
23.48
 10,600 23.48 23.48 21.92 600 0 0.0
11/03/2021
23.48
 900 24.19 25.05 23.48 800 0 0.0
10/03/2021
24.19
 10,400 23.09 24.19 21.21 1,500 0 0.0
09/03/2021
23.09
 823 23.48 23.48 23.09 0 0 0
08/03/2021
23.48
 3,800 23.48 23.48 23.01 300 0 0.0
05/03/2021
23.48
 1,300 24.26 25.28 23.48 200 0 0.0
04/03/2021
24.26
 200 23.48 24.26 24.26 100 0 0.0
03/03/2021
23.48
 7,300 23.33 23.48 21.92 600 0 0.0
02/03/2021
23.33
 1,300 24.03 24.26 23.33 1,200 0 0.0
01/03/2021
24.03
 1,400 24.03 24.19 23.48 100 0 0.0
26/02/2021
24.03
 1,200 24.03 24.03 23.87 100 0 0.0
25/02/2021
24.03
 100 24.11 24.11 24.03 0 0 0
24/02/2021
24.11
 700 23.87 25.44 23.48 600 0 0.0
23/02/2021
23.87
 1,400 23.09 24.11 23.09 1,300 0 0.0
22/02/2021
23.09
 3,548 25.28 25.83 22.93 1,500 2,100 -0.0
19/02/2021
25.28
 2,400 25.05 26.22 24.66 1,800 100 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |