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)
23/09/2020
17.14
 1,700 17.14 17.22 15.73 300 0 0.0
22/09/2020
17.14
 1,350 17.46 17.46 16.83 300 1,100 -0.0
21/09/2020
17.46
 2,000 17.53 17.53 17.14 0 0 0
18/09/2020
17.53
 500 17.85 17.85 17.53 0 0 0
17/09/2020
17.85
 100 17.61 17.85 17.85 100 0 0.0
16/09/2020
17.61
 200 18.32 18.32 17.61 0 0 0
15/09/2020
18.32
 251 18.32 18.32 17.22 100 0 0.0
14/09/2020
18.32
 0 18.32 18.32 18.32 0 0 0
11/09/2020
18.32
 11,837 18.32 18.32 16.83 3,600 0 0.1
10/09/2020
18.32
 600 18.39 18.39 17.61 500 0 0.0
09/09/2020
18.39
 400 18.39 18.39 16.91 300 0 0.0
08/09/2020
18.39
 2,600 18.71 18.71 16.91 500 0 0.0
07/09/2020
18.71
 0 18.71 18.71 18.71 0 0 0
04/09/2020
18.71
 1,887 18.39 18.79 18.00 1,300 0 0.0
03/09/2020
18.39
 1,200 18.39 18.39 18.32 100 0 0.0
01/09/2020
18.39
 600 20.35 20.35 18.39 0 0 0
31/08/2020
20.35
 50 20.35 20.35 20.35 0 0 0
28/08/2020
20.35
 1,210 21.13 21.13 19.18 1,100 0 0.0
27/08/2020
21.13
 5,725 20.74 21.13 18.79 4,100 0 0.1
26/08/2020
20.74
 4,400 21.13 21.92 19.18 3,100 0 0.1
25/08/2020
21.13
 4,012 20.27 21.53 19.57 1,810 0 0.0
24/08/2020
20.27
 1,610 19.72 20.35 19.72 600 0 0.0
21/08/2020
19.72
 3,720 18.63 20.35 19.18 2,200 0 0.1
20/08/2020
18.63
 18,600 17.22 18.94 16.44 1,400 0 0.0
19/08/2020
17.22
 525 17.22 17.22 16.83 100 0 0.0
18/08/2020
17.22
 910 16.36 17.22 16.44 900 0 0.0
17/08/2020
16.36
 7,300 16.28 16.36 14.95 100 0 0.0
14/08/2020
16.28
 500 16.28 16.28 15.65 400 0 0.0
13/08/2020
16.28
 240 16.36 16.36 16.28 0 0 0
12/08/2020
16.36
 10,500 16.05 16.44 15.26 1,300 0 0.0
11/08/2020
16.05
 5,900 15.26 16.75 15.26 2,800 1,100 0.0
10/08/2020
15.26
 8,801 14.79 15.26 14.87 200 100 0.0
07/08/2020
14.79
 200 14.79 14.79 14.79 100 0 0.0
06/08/2020
14.79
 509 14.87 14.87 14.72 300 0 0.0
05/08/2020
14.87
 500 15.03 15.03 14.87 0 0 0
04/08/2020
15.03
 0 15.03 15.03 15.03 0 0 0
03/08/2020
15.03
 2,500 15.26 15.26 13.85 200 0 0.0
31/07/2020
15.26
 5,800 14.40 15.26 14.09 5,700 0 0.1
30/07/2020
14.40
 3,800 13.78 14.48 14.01 3,800 0 0.1
29/07/2020
13.78
 3,535 14.32 14.32 13.31 700 0 0.0
28/07/2020
14.32
 1,000 13.38 14.48 13.31 900 0 0.0
27/07/2020
13.38
 16,500 14.87 14.87 13.38 8,100 0 0.1
24/07/2020
14.87
 4,300 15.34 15.34 14.32 100 0 0.0
23/07/2020
15.34
 0 15.34 15.34 15.34 0 0 0
22/07/2020
15.34
 3,200 15.42 15.42 14.72 100 0 0.0
21/07/2020
15.42
 1,200 15.34 15.65 14.87 200 0 0.0
20/07/2020
15.34
 19,200 14.79 15.81 14.72 800 0 0.0
17/07/2020
14.79
 300 14.87 14.87 14.79 0 0 0
16/07/2020
14.87
 0 14.87 14.87 14.87 0 0 0
15/07/2020
14.87
 1,500 14.87 14.87 14.17 500 0 0.0
14/07/2020
14.87
 8,200 14.48 14.87 14.48 8,200 0 0.2
13/07/2020
14.48
 500 14.48 14.48 14.48 0 0 0
10/07/2020
14.48
 0 14.48 14.48 14.48 0 0 0
09/07/2020
14.48
 3,700 15.50 15.50 14.01 200 0 0.0
08/07/2020
15.50
 1,150 14.32 15.50 14.79 1,150 0 0.0
07/07/2020
14.32
 1,400 14.32 14.32 14.32 0 0 0
06/07/2020
14.32
 2,210 14.32 14.32 14.25 600 0 0.0
03/07/2020
14.32
 8,200 14.01 14.32 14.25 8,100 500 0.1
02/07/2020
14.01
 510 13.93 14.17 14.01 500 0 0.0
01/07/2020
13.93
 700 13.70 14.09 13.93 600 0 0.0
30/06/2020
13.70
 300 14.40 14.40 13.70 0 0 0
29/06/2020
14.40
 1,100 14.56 14.56 13.70 100 0 0.0
26/06/2020
14.56
 100 14.72 14.72 14.56 0 0 0
25/06/2020
14.72
 5,500 15.26 15.26 13.78 500 0 0.0
24/06/2020
15.26
 400 14.87 15.26 14.87 400 0 0.0
23/06/2020
14.87
 11,200 14.40 14.87 14.40 11,200 0 0.2
22/06/2020
14.40
 4,000 14.40 14.40 13.38 200 0 0.0
19/06/2020
14.40
 1,610 14.01 14.40 13.78 300 0 0.0
18/06/2020
14.01
 620 14.56 14.56 14.01 0 0 0
17/06/2020
14.56
 2,600 13.38 14.72 14.01 1,900 0 0.0
16/06/2020
13.38
 3,600 14.17 14.17 13.31 1,900 0 0.0
15/06/2020
14.17
 5,500 14.48 14.48 13.31 200 0 0.0
12/06/2020
14.48
 400 14.87 14.87 13.70 200 0 0.0
11/06/2020
14.87
 2,830 15.50 15.50 14.25 100 0 0.0
10/06/2020
15.50
 800 15.65 15.65 14.32 300 0 0.0
09/06/2020: Cổ tức tiền mặt tỉ lệ: 14%
09/06/2020
15.65
 457 14.79 15.65 14.79 437 0 0.0
08/06/2020
14.79
 13,960 14.21 14.79 14.28 600 0 0.0
05/06/2020
14.21
 900 14.58 14.58 14.07 0 0 0
04/06/2020
14.58
 17,400 13.99 14.94 14.28 1,400 0 0.0
03/06/2020
13.99
 1,120 13.99 14.58 13.99 700 0 0.0
02/06/2020
13.99
 5,900 13.77 14.07 13.48 1,500 0 0.0
01/06/2020
13.77
 8,800 13.85 14.21 13.48 500 0 0.0
29/05/2020
13.85
 3,800 14.28 14.28 13.85 0 0 0
28/05/2020
14.28
 5,510 14.43 14.43 14.28 0 0 0
27/05/2020
14.43
 11,410 13.85 14.58 13.77 900 1,100 -0.0
26/05/2020
13.85
 13,040 13.48 13.85 13.26 400 1,000 -0.0
25/05/2020
13.48
 9,500 13.41 13.48 13.12 0 0 0
22/05/2020
13.41
 4,000 13.41 13.41 13.12 600 0 0.0
21/05/2020
13.41
 4,300 13.41 13.48 13.12 100 0 0.0
20/05/2020
13.41
 15,359 13.41 13.85 13.41 200 6,900 -0.1
19/05/2020
13.41
 11,238 13.41 13.41 13.12 0 1,300 -0.0
18/05/2020
13.41
 0 13.41 13.41 13.41 0 0 0
15/05/2020
13.41
 2,100 13.48 13.48 12.75 1,400 0 0.0
14/05/2020
13.48
 3,623 12.97 13.85 12.75 3,300 100 0.1
13/05/2020
12.97
 1,800 12.97 13.48 12.97 1,400 0 0.0
12/05/2020
12.97
 409 13.12 13.12 12.53 100 0 0.0
11/05/2020
13.12
 300 12.83 13.48 12.39 200 0 0.0
08/05/2020
12.83
 2,001 12.61 13.04 12.53 1,000 0 0.0
07/05/2020
12.61
 1,800 12.68 13.48 12.61 100 0 0.0
06/05/2020
12.68
 8,500 12.68 12.68 12.10 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |