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)
21/12/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |