CTCP Logistics Cảng Đà Nẵng (dnl)

22.30
0
(0%)
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) 		-6 -21.20% 500 0 0
22.30
28.30
22.30
2 tháng
(2025-12-01) 		-17.70 -44.25% 1,000 0 0
22.30
40
22.30
3 tháng
(2025-10-30) 		-7.70 -25.67% 1,100 0 0
22.30
40
22.30
6 tháng
(2025-08-01) 		-17.70 -44.25% 3,100 0 0
22.30
40
22.30
12 tháng
(2025-02-03) 		-1.49 -6.27% 57,700 0 0
15.80
40
22.30
24 tháng
(2024-02-15) 		-8.36 -27.26% 658,918 0 0
15.80
40
22.30
36 tháng
(2023-02-13) 		8.33 59.64% 1,852,344 0 0
12.40
40
22.30
60 tháng
(2021-02-23) 		4.76 27.17% 2,161,163 0 0
10.56
40
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
13.66
 1,000 13.59 13.66 13.66 0 0 0
03/08/2020
13.59
 800 13.36 13.59 13.59 0 0 0
31/07/2020
13.36
 0 13.36 13.36 13.36 0 0 0
30/07/2020
13.36
 0 13.36 13.36 13.36 0 0 0
29/07/2020
13.36
 0 13.36 13.36 13.36 0 0 0
28/07/2020
13.36
 0 13.36 13.36 13.36 0 0 0
27/07/2020
13.36
 0 13.36 13.36 13.36 0 0 0
24/07/2020
13.36
 600 13.44 13.44 13.36 0 0 0
23/07/2020
13.44
 0 13.28 13.44 13.28 0 0 0
22/07/2020
13.28
 1,400 13.66 13.66 13.28 0 0 0
21/07/2020
13.66
 0 13.66 13.66 13.66 0 0 0
20/07/2020
13.66
 0 13.66 13.66 13.66 0 0 0
17/07/2020
13.66
 0 13.66 13.66 13.66 0 0 0
16/07/2020
13.66
 0 13.66 13.66 13.66 0 0 0
15/07/2020
13.66
 0 13.66 13.66 13.66 0 0 0
14/07/2020
13.66
 0 13.66 13.66 13.66 0 0 0
13/07/2020
13.66
 200 13.89 13.89 13.66 0 0 0
10/07/2020
13.89
 0 13.89 13.89 13.89 0 0 0
09/07/2020
13.89
 0 13.89 13.89 13.89 0 0 0
08/07/2020
13.89
 0 13.89 13.89 13.89 0 0 0
07/07/2020
13.89
 600 13.89 13.89 13.89 0 0 0
06/07/2020
13.89
 0 13.89 13.89 13.89 0 0 0
03/07/2020
13.89
 0 13.89 13.89 13.89 0 0 0
02/07/2020
13.89
 0 13.89 13.89 13.89 0 0 0
01/07/2020
13.89
 0 13.89 13.89 13.89 0 0 0
30/06/2020
13.89
 0 13.89 13.89 13.89 0 0 0
29/06/2020
13.89
 0 13.89 13.89 13.89 0 0 0
26/06/2020
13.89
 100 12.30 13.89 13.89 0 0 0
25/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
24/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
23/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
22/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
19/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
18/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
17/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
16/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
15/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
12/06/2020
12.30
 400 12.30 12.30 12.30 0 0 0
11/06/2020
12.30
 10 12.30 12.30 12.30 0 0 0
10/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
09/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
08/06/2020
12.30
 0 12.15 12.30 12.30 0 0 0
05/06/2020
12.15
 9,510 13.66 13.66 12.15 0 0 0
04/06/2020
13.66
 0 13.66 13.66 13.66 0 0 0
03/06/2020
13.66
 0 13.66 13.66 13.66 0 0 0
02/06/2020
13.66
 0 13.66 13.66 13.66 0 0 0
01/06/2020
13.66
 0 13.66 13.66 13.66 0 0 0
29/05/2020
13.66
 700 12.53 13.66 13.66 0 0 0
28/05/2020
12.53
 0 12.53 12.53 12.53 0 0 0
27/05/2020
12.53
 0 12.53 12.53 12.53 0 0 0
26/05/2020
12.53
 200 14.65 14.65 12.53 0 0 0
25/05/2020
14.65
 0 14.65 14.65 14.65 0 0 0
22/05/2020
14.65
 0 14.65 14.65 14.65 0 0 0
21/05/2020
14.65
 0 14.65 14.65 14.65 0 0 0
20/05/2020
14.65
 0 14.65 14.65 14.65 0 0 0
19/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
19/05/2020
14.65
 200 13.28 14.65 14.65 0 0 0
18/05/2020
13.28
 200 13.28 13.28 13.28 0 0 0
15/05/2020
13.28
 0 13.28 13.28 13.28 0 0 0
14/05/2020
13.28
 100 13.70 13.70 13.28 0 0 0
13/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
12/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
11/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
08/05/2020
13.70
 20 13.70 13.70 13.70 0 0 0
07/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
06/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
05/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
04/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
29/04/2020
13.70
 0 13.70 13.70 13.70 0 0 0
28/04/2020
13.70
 0 13.70 13.70 13.70 0 0 0
27/04/2020
13.70
 0 13.70 13.70 13.70 0 0 0
24/04/2020
13.70
 0 13.70 13.70 13.70 0 0 0
23/04/2020
13.70
 0 13.70 13.70 13.70 0 0 0
22/04/2020
13.70
 0 13.70 13.70 13.70 0 0 0
21/04/2020
13.70
 0 13.70 13.70 13.70 0 0 0
20/04/2020
13.70
 100 16.08 16.08 13.70 0 0 0
17/04/2020
16.08
 0 16.08 16.08 16.08 0 0 0
16/04/2020
16.08
 0 16.08 16.08 16.08 0 0 0
15/04/2020
16.08
 0 16.08 16.08 16.08 0 0 0
14/04/2020
16.08
 0 16.08 16.08 16.08 0 0 0
13/04/2020
16.08
 0 16.08 16.08 16.08 0 0 0
10/04/2020
16.08
 0 16.08 16.08 16.08 0 0 0
09/04/2020
16.08
 0 16.08 16.08 16.08 0 0 0
08/04/2020
16.08
 100 14.33 16.08 16.08 0 0 0
07/04/2020
14.33
 100 12.52 14.33 14.33 0 0 0
06/04/2020
12.52
 0 12.52 12.52 12.52 0 0 0
03/04/2020
12.52
 0 12.52 12.52 12.52 0 0 0
01/04/2020
12.52
 0 12.52 12.52 12.52 0 0 0
31/03/2020
12.52
 100 10.91 12.52 12.52 0 0 0
30/03/2020
10.91
 100 10.28 10.91 10.91 0 0 0
27/03/2020
10.28
 0 10.28 10.28 10.28 0 0 0
26/03/2020
10.28
 100 8.95 10.28 10.28 0 0 0
25/03/2020
8.95
 100 10.49 10.49 8.95 0 0 0
24/03/2020
10.49
 0 10.49 10.49 10.49 0 0 0
23/03/2020
10.49
 0 10.49 10.49 10.49 0 0 0
20/03/2020
10.49
 0 10.49 10.49 10.49 0 0 0
19/03/2020
10.49
 0 10.49 10.49 10.49 0 0 0
18/03/2020
10.49
 100 9.65 10.49 10.49 0 0 0
17/03/2020
9.65
 0 9.65 9.65 9.65 0 0 0
16/03/2020
9.65
 110 8.39 9.65 9.65 0 0 0
13/03/2020
8.39
 100 9.86 9.86 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |