CTCP Cảng Đà Nẵng (cdn)

25.80
-0.10
(-0.39%)
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
(2026-07-06) 		-1.40 -5.13% 147,000 1,400 0
24.80
27.30
25.80
2 tháng
(2026-06-08) 		-1.91 -6.87% 238,400 0 0
24.80
28.39
25.80
3 tháng
(2026-05-07) 		-2.79 -9.71% 398,200 1,300 0
24.80
28.88
25.80
6 tháng
(2026-02-06) 		-6.29 -19.53% 1,136,300 -95,600 -3.1
24.80
32.77
25.80
12 tháng
(2025-08-11) 		-5.12 -16.51% 2,634,000 -92,900 -3.0
24.80
35.01
25.80
24 tháng
(2024-08-15) 		-1.92 -6.90% 6,459,578 -130,800 -4.2
24.80
38.59
25.80
36 tháng
(2023-08-21) 		2.03 8.52% 8,176,730 -185,700 -5.7
22.52
38.59
25.80
60 tháng
(2021-08-31) 		1.42 5.82% 14,135,694 -240,120 -7.5
20.35
38.59
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
21.16
 10,900 21.16 21.16 20.63 100 0 0.0
20/05/2021
21.16
 6,300 21.24 21.39 19.94 1,300 0 0.0
19/05/2021
21.24
 1,700 21.24 21.62 20.86 200 0 0.0
18/05/2021
21.24
 5,700 21.31 22.00 20.63 300 0 0.0
17/05/2021
21.31
 1,700 21.62 22.00 20.70 200 0 0.0
14/05/2021
21.62
 2,502 21.46 22.68 21.31 1,200 0 0.0
13/05/2021
21.46
 6,600 21.69 21.69 20.55 900 0 0.0
12/05/2021
21.69
 500 22.76 23.60 21.46 100 0 0.0
11/05/2021
22.76
 19,500 21.16 22.76 20.17 16,700 0 0.5
10/05/2021
21.16
 402 21.39 21.39 20.55 100 0 0.0
07/05/2021
21.39
 2,500 21.24 21.54 20.55 1,600 0 0.0
06/05/2021
21.24
 600 21.24 21.24 21.24 0 0 0
05/05/2021
21.24
 2,677 20.93 21.62 20.55 200 0 0.0
04/05/2021
20.93
 23,400 23.21 23.21 20.93 300 0 0.0
29/04/2021
23.21
 13,200 21.92 23.52 20.55 10,800 0 0.3
28/04/2021
21.92
 6,800 21.39 22.00 20.55 4,600 0 0.1
27/04/2021
21.39
 2,600 21.39 21.39 20.25 2,100 0 0.1
26/04/2021
21.39
 5,200 21.84 22.38 20.55 1,700 0 0.0
23/04/2021
21.84
 8,100 20.55 22.00 20.55 6,900 100 0.2
22/04/2021
20.55
 3,000 21.08 21.46 20.55 200 1,500 -0.0
20/04/2021
21.08
 800 20.55 21.31 21.08 200 0 0.0
19/04/2021
20.55
 5,500 20.93 21.31 20.55 1,300 0 0.0
16/04/2021
20.93
 2,403 21.31 21.31 20.93 0 0 0
15/04/2021
21.31
 3,000 21.92 21.92 20.93 800 0 0.0
14/04/2021
21.92
 6,200 22.30 22.30 21.31 300 0 0.0
13/04/2021
22.30
 709 21.39 22.68 21.24 500 0 0.0
12/04/2021
21.39
 6,700 22.00 22.00 21.39 100 0 0.0
09/04/2021
22.00
 1,900 21.24 22.38 22.00 300 0 0.0
08/04/2021
21.24
 8,850 21.24 21.24 21.08 0 8,300 -0.2
07/04/2021
21.24
 27,300 22.07 22.07 21.24 300 16,000 -0.4
06/04/2021
22.07
 18,700 22.00 22.38 21.24 600 500 0.0
05/04/2021
22.00
 400 22.76 22.76 22.00 100 200 -0.0
02/04/2021
22.76
 800 22.83 22.83 22.23 100 0 0.0
01/04/2021
22.83
 3,300 22.83 25.12 22.45 2,100 500 0.1
31/03/2021
22.83
 20,900 23.37 25.12 21.46 10,200 1,100 0.3
30/03/2021
23.37
 16,900 22.38 23.60 21.16 13,200 0 0.4
29/03/2021
22.38
 2,315 22.76 22.76 21.08 900 0 0.0
26/03/2021
22.76
 4,160 22.61 23.52 20.63 300 3,800 -0.1
25/03/2021
22.61
 7,500 22.45 22.68 21.16 2,000 0 0.1
24/03/2021
22.45
 11,119 22.45 22.45 21.31 1,800 0 0.1
23/03/2021
22.45
 3,000 23.21 23.21 22.07 0 0 0
22/03/2021
23.21
 1,900 21.31 23.21 22.23 1,900 0 0.1
19/03/2021
21.31
 8,400 22.07 22.83 21.31 300 0 0.0
18/03/2021
22.07
 400 22.07 22.45 22.07 200 0 0.0
17/03/2021
22.07
 3,039 22.68 22.68 22.07 0 0 0
16/03/2021
22.68
 837 22.38 22.68 22.38 200 0 0.0
15/03/2021
22.38
 1,701 22.83 22.83 22.07 300 0 0.0
12/03/2021
22.83
 10,600 22.83 22.83 21.31 600 0 0.0
11/03/2021
22.83
 900 23.52 24.36 22.83 800 0 0.0
10/03/2021
23.52
 10,400 22.45 23.52 20.63 1,500 0 0.0
09/03/2021
22.45
 823 22.83 22.83 22.45 0 0 0
08/03/2021
22.83
 3,800 22.83 22.83 22.38 300 0 0.0
05/03/2021
22.83
 1,300 23.60 24.58 22.83 200 0 0.0
04/03/2021
23.60
 200 22.83 23.60 23.60 100 0 0.0
03/03/2021
22.83
 7,300 22.68 22.83 21.31 600 0 0.0
02/03/2021
22.68
 1,300 23.37 23.60 22.68 1,200 0 0.0
01/03/2021
23.37
 1,400 23.37 23.52 22.83 100 0 0.0
26/02/2021
23.37
 1,200 23.37 23.37 23.21 100 0 0.0
25/02/2021
23.37
 100 23.44 23.44 23.37 0 0 0
24/02/2021
23.44
 700 23.21 24.74 22.83 600 0 0.0
23/02/2021
23.21
 1,400 22.45 23.44 22.45 1,300 0 0.0
22/02/2021
22.45
 3,548 24.58 25.12 22.30 1,500 2,100 -0.0
19/02/2021
24.58
 2,400 24.36 25.50 23.98 1,800 100 0.1
18/02/2021
24.36
 1,342 23.52 24.74 24.28 100 0 0.0
17/02/2021
23.52
 14,300 22.83 23.60 21.31 11,900 0 0.4
09/02/2021
22.83
 21,000 21.46 23.60 21.54 21,000 100 0.6
08/02/2021
21.46
 3,300 21.69 21.84 20.93 1,100 0 0.0
05/02/2021
21.69
 14,600 20.55 21.77 18.80 12,500 0 0.3
04/02/2021
20.55
 1,400 20.25 22.00 20.55 800 0 0.0
03/02/2021
20.25
 18,400 18.42 20.25 18.42 2,300 0 0.1
02/02/2021
18.42
 12,500 19.79 21.16 18.27 200 0 0.0
01/02/2021
19.79
 10,300 21.92 21.92 19.79 0 0 0
29/01/2021
21.92
 13,300 20.25 22.00 20.17 3,600 1,600 0.1
28/01/2021
20.25
 29,400 22.45 22.45 20.25 600 0 0.0
27/01/2021
22.45
 700 22.83 22.83 21.31 100 0 0.0
26/01/2021
22.83
 800 23.06 23.21 21.01 600 100 0.0
25/01/2021
23.06
 3,600 22.76 23.60 21.46 700 100 0.0
22/01/2021
22.76
 4,400 22.76 22.83 21.01 0 0 0
21/01/2021
22.76
 2,462 22.15 23.52 22.15 1,600 0 0.0
20/01/2021
22.15
 1,400 22.61 22.61 22.15 100 0 0.0
19/01/2021
22.61
 1,500 23.21 23.21 21.01 500 100 0.0
18/01/2021
23.21
 7,450 23.37 23.60 21.39 3,700 100 0.1
15/01/2021
23.37
 6,500 23.21 23.52 21.46 300 0 0.0
14/01/2021
23.21
 19,100 21.69 23.60 21.62 18,900 100 0.5
13/01/2021
21.69
 17,302 21.31 21.69 20.55 13,200 0 0.4
12/01/2021
21.31
 1,700 21.24 21.92 20.02 1,100 0 0.0
11/01/2021
21.24
 28,500 21.77 21.77 20.17 100 0 0.0
08/01/2021
21.77
 800 22.23 22.23 20.25 400 0 0.0
07/01/2021
22.23
 1,900 21.92 22.38 21.92 1,800 0 0.1
06/01/2021
21.92
 103,700 21.24 22.07 19.18 2,200 100,000 -2.5
05/01/2021
21.24
 5,630 21.24 21.92 21.16 300 3,200 -0.1
04/01/2021
21.24
 3,500 20.55 22.45 20.55 2,100 0 0.1
31/12/2020
20.55
 13,300 19.79 20.55 19.64 11,500 0 0.3
30/12/2020
19.79
 2,343 20.09 20.09 19.56 100 0 0.0
29/12/2020
20.09
 6,739 19.56 20.17 19.56 5,200 0 0.1
28/12/2020
19.56
 5,650 19.18 19.79 19.26 2,200 0 0.1
25/12/2020
19.18
 0 19.18 19.18 19.18 0 0 0
24/12/2020
19.18
 3,600 19.41 19.41 18.34 400 0 0.0
23/12/2020
19.41
 2,600 18.95 19.41 18.88 600 0 0.0
22/12/2020
18.95
 100 19.41 19.41 18.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |