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) 		0.70 2.10% 309,300 1,800 0.1
32.90
36
33.20
2 tháng
(2025-11-28) 		0.30 0.89% 462,700 -3,200 -0.1
32.40
36
33.20
3 tháng
(2025-10-29) 		1 3.03% 671,300 -2,300 -0.1
32.40
36
33.20
6 tháng
(2025-07-31) 		1 3.03% 1,556,800 3,300 0.1
30.30
36
33.20
12 tháng
(2025-02-03) 		-2.61 -7.12% 3,730,420 -29,900 -0.9
27.45
39.69
33.20
24 tháng
(2024-02-07) 		9.36 38.01% 6,668,174 -81,500 -2.3
24.27
39.69
33.20
36 tháng
(2023-02-13) 		8.71 34.43% 7,298,689 -87,200 -2.5
22.50
39.69
33.20
60 tháng
(2021-02-22) 		10.91 47.25% 16,520,203 -1,041,130 -34.4
20.93
39.69
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
12.68
 3,700 12.75 12.75 11.81 2,300 0 0.0
04/05/2020
12.75
 1,910 12.39 12.90 12.39 210 0 0.0
29/04/2020
12.39
 2,100 12.17 12.90 12.02 300 0 0.0
28/04/2020
12.17
 5,310 13.12 13.12 12.17 1,400 0 0.0
27/04/2020
13.12
 600 13.12 13.12 12.61 300 0 0.0
24/04/2020
13.12
 1,300 12.39 13.41 12.61 1,100 0 0.0
23/04/2020
12.39
 5,200 12.53 12.53 12.02 100 0 0.0
22/04/2020
12.53
 3,100 12.75 12.75 12.39 500 0 0.0
21/04/2020
12.75
 2,100 13.12 13.12 12.39 100 0 0.0
20/04/2020
13.12
 7,800 12.17 13.34 13.12 200 4,100 -0.1
17/04/2020
12.17
 32,610 13.41 13.41 12.10 0 26,600 -0.4
16/04/2020
13.41
 100 13.26 13.41 13.41 100 0 0.0
15/04/2020
13.26
 1,400 12.17 13.26 12.97 1,000 0 0.0
14/04/2020
12.17
 100 13.48 13.48 12.17 0 0 0
13/04/2020
13.48
 0 13.48 13.48 13.48 0 0 0
10/04/2020
13.48
 0 13.48 13.48 13.48 0 0 0
09/04/2020
13.48
 0 13.48 13.48 13.48 0 0 0
08/04/2020
13.48
 0 13.48 13.48 13.48 0 0 0
07/04/2020
13.48
 0 13.48 13.48 13.48 0 0 0
06/04/2020
13.48
 0 13.48 13.48 13.48 0 0 0
03/04/2020
13.48
 10 13.48 13.48 13.48 0 0 0
01/04/2020
13.48
 0 13.48 13.48 13.48 0 0 0
31/03/2020
13.48
 420 13.55 13.55 12.32 300 0 0.0
30/03/2020
13.55
 12,600 13.77 13.77 12.46 11,200 0 0.2
27/03/2020
13.77
 0 13.77 13.77 13.77 0 0 0
26/03/2020
13.77
 0 13.77 13.77 13.77 0 0 0
25/03/2020
13.77
 230 13.85 13.85 12.53 100 0 0.0
24/03/2020
13.85
 0 13.85 13.85 13.85 0 0 0
23/03/2020
13.85
 8,400 14.21 14.21 13.48 8,400 3,600 0.1
20/03/2020
14.21
 0 14.21 14.21 14.21 0 0 0
19/03/2020
14.21
 0 14.21 14.21 14.21 0 0 0
18/03/2020
14.21
 100 13.48 14.21 14.21 100 0 0.0
17/03/2020
13.48
 500 13.63 13.63 12.32 100 0 0.0
16/03/2020
13.63
 0 13.63 13.63 13.63 0 0 0
13/03/2020
13.63
 400 13.85 13.85 13.63 400 0 0.0
12/03/2020
13.85
 0 13.85 13.85 13.85 0 0 0
11/03/2020
13.85
 300 13.48 13.85 13.41 300 0 0.0
10/03/2020
13.48
 550 13.12 13.70 13.04 300 0 0.0
09/03/2020
13.12
 2,400 13.92 13.92 12.53 200 2,000 -0.0
06/03/2020
13.92
 10 13.92 13.92 13.92 0 0 0
05/03/2020
13.92
 2,718 14.07 14.07 12.68 100 1,500 -0.0
04/03/2020
14.07
 0 14.07 14.07 14.07 0 0 0
03/03/2020
14.07
 0 14.07 14.07 14.07 0 0 0
02/03/2020
14.07
 200 13.70 14.14 14.07 100 0 0.0
28/02/2020
13.70
 2,600 14.21 14.21 13.70 2,600 0 0.0
27/02/2020
14.21
 0 14.21 14.21 14.21 0 0 0
26/02/2020
14.21
 400 13.48 14.21 13.92 400 0 0.0
25/02/2020
13.48
 7,300 14.21 14.21 12.83 600 5,500 -0.1
24/02/2020
14.21
 300 14.07 14.21 14.21 0 0 0
21/02/2020
14.07
 0 14.07 14.07 14.07 0 0 0
20/02/2020
14.07
 0 14.07 14.07 14.07 0 0 0
19/02/2020
14.07
 3,418 14.50 14.50 13.34 200 0 0.0
18/02/2020
14.50
 1,139 14.58 14.58 14.50 1,100 0 0.0
17/02/2020
14.58
 0 14.58 14.58 14.58 0 0 0
14/02/2020
14.58
 1,400 15.16 15.16 13.70 200 0 0.0
13/02/2020
15.16
 3,200 15.30 15.30 13.77 200 0 0.0
12/02/2020
15.30
 4,000 14.43 15.30 14.43 3,900 0 0.1
11/02/2020
14.43
 1,902 16.03 16.69 14.43 200 100 0.0
10/02/2020
16.03
 4,100 16.03 16.03 14.50 3,300 0 0.1
07/02/2020
16.03
 100 14.87 16.03 16.03 100 0 0.0
06/02/2020
14.87
 1,700 15.67 15.67 14.21 900 0 0.0
05/02/2020
15.67
 700 16.03 17.42 14.43 200 0 0.0
04/02/2020
16.03
 0 16.03 16.03 16.03 0 0 0
03/02/2020
16.03
 200 16.69 16.69 16.03 0 0 0
31/01/2020
16.69
 0 16.69 16.69 16.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |