CTCP Cảng Đà Nẵng (cdn)

31.80
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |