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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |