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)
21/12/2020
19.41
 27,950 19.49 19.71 17.58 21,400 27,700 -0.1
18/12/2020
19.49
 1,600 19.56 19.56 19.03 100 0 0.0
17/12/2020
19.56
 900 19.79 19.79 19.03 400 200 0.0
16/12/2020
19.79
 15,407 19.64 19.79 17.81 12,500 0 0.3
15/12/2020
19.64
 1,100 19.71 19.71 18.42 300 0 0.0
14/12/2020
19.71
 0 19.71 19.71 19.71 0 0 0
11/12/2020
19.71
 0 19.71 19.71 19.71 0 0 0
10/12/2020
19.71
 1,000 19.71 19.71 19.41 100 0 0.0
09/12/2020
19.71
 2,700 19.79 19.79 19.03 400 0 0.0
08/12/2020
19.79
 2,300 20.09 20.09 19.03 100 0 0.0
07/12/2020
20.09
 3,640 19.03 20.55 19.03 2,800 0 0.1
04/12/2020
19.03
 20 19.03 19.03 19.03 0 0 0
03/12/2020
19.03
 1,340 19.03 19.03 18.65 100 0 0.0
02/12/2020
19.03
 4,340 18.95 19.03 19.03 300 0 0.0
01/12/2020
18.95
 1,700 19.26 19.26 17.66 1,300 0 0.0
30/11/2020
19.26
 20 19.26 19.26 19.26 0 0 0
27/11/2020
19.26
 3,330 18.95 19.26 18.88 3,230 0 0.1
26/11/2020
18.95
 3,010 18.88 18.95 17.66 100 0 0.0
25/11/2020
18.88
 2,700 19.03 19.03 18.65 100 0 0.0
24/11/2020
19.03
 0 19.03 19.03 19.03 0 0 0
23/11/2020
19.03
 22 19.03 19.03 19.03 0 0 0
20/11/2020
19.03
 100 18.80 19.03 19.03 100 0 0.0
19/11/2020
18.80
 510 19.03 19.03 18.80 0 0 0
18/11/2020
19.03
 910 19.03 19.03 18.65 0 0 0
17/11/2020
19.03
 0 19.03 19.03 19.03 0 0 0
16/11/2020
19.03
 1,500 19.26 19.26 18.27 600 0 0.0
13/11/2020
19.26
 0 19.26 19.26 19.26 0 0 0
12/11/2020
19.26
 0 19.26 19.26 19.26 0 0 0
11/11/2020
19.26
 0 19.26 19.26 19.26 0 0 0
10/11/2020
19.26
 100 18.80 19.26 19.26 100 0 0.0
09/11/2020
18.80
 0 18.80 18.80 18.80 0 0 0
06/11/2020
18.80
 400 19.03 19.03 18.27 200 0 0.0
05/11/2020
19.03
 0 19.03 19.03 19.03 0 0 0
04/11/2020
19.03
 1,100 19.41 19.41 18.19 1,000 0 0.0
03/11/2020
19.41
 0 19.41 19.41 19.41 0 0 0
02/11/2020
19.41
 100 19.56 19.56 19.41 0 0 0
30/10/2020
19.56
 20,600 18.19 19.64 16.75 20,000 0 0.5
29/10/2020
18.19
 0 18.19 18.19 18.19 0 0 0
28/10/2020
18.19
 1,100 17.51 18.19 17.89 1,100 0 0.0
27/10/2020
17.51
 1,600 17.73 17.73 17.13 800 0 0.0
26/10/2020
17.73
 1,400 17.51 17.89 17.73 1,400 0 0.0
23/10/2020
17.51
 2,250 17.66 18.27 17.51 2,100 0 0.0
22/10/2020
17.66
 0 17.66 17.66 17.66 0 0 0
21/10/2020
17.66
 0 17.66 17.66 17.66 0 0 0
20/10/2020
17.66
 0 17.66 17.66 17.66 0 0 0
19/10/2020
17.66
 110 17.89 17.89 17.66 0 0 0
16/10/2020
17.89
 4,300 17.89 17.89 16.75 3,500 3,200 0.0
15/10/2020
17.89
 122 17.51 17.89 17.89 100 0 0.0
14/10/2020
17.51
 410 17.51 17.89 17.51 300 0 0.0
13/10/2020
17.51
 4,600 17.58 17.66 16.75 1,600 0 0.0
12/10/2020
17.58
 1,500 17.51 18.27 17.58 1,500 0 0.0
09/10/2020
17.51
 2,800 18.27 19.03 16.90 1,300 0 0.0
08/10/2020
18.27
 0 18.27 18.27 18.27 0 0 0
07/10/2020
18.27
 0 18.27 18.27 18.27 0 0 0
06/10/2020
18.27
 3,710 18.27 18.27 17.28 1,700 0 0.0
05/10/2020
18.27
 1,710 17.89 18.27 18.27 700 0 0.0
02/10/2020
17.89
 5,422 17.43 17.89 17.51 4,400 0 0.1
01/10/2020
17.43
 6,100 17.35 17.89 17.13 200 0 0.0
30/09/2020
17.35
 14,000 16.67 17.43 16.67 11,600 0 0.3
29/09/2020
16.67
 2,200 16.67 16.75 16.67 2,200 0 0.0
28/09/2020
16.67
 700 16.67 16.67 16.59 0 0 0
25/09/2020
16.67
 3,100 15.98 16.67 15.98 2,900 0 0.1
24/09/2020
15.98
 3,100 16.67 16.67 15.98 1,300 0 0.0
23/09/2020
16.67
 1,700 16.67 16.75 15.30 300 0 0.0
22/09/2020
16.67
 1,350 16.97 16.97 16.36 300 1,100 -0.0
21/09/2020
16.97
 2,000 17.05 17.05 16.67 0 0 0
18/09/2020
17.05
 500 17.35 17.35 17.05 0 0 0
17/09/2020
17.35
 100 17.13 17.35 17.35 100 0 0.0
16/09/2020
17.13
 200 17.81 17.81 17.13 0 0 0
15/09/2020
17.81
 251 17.81 17.81 16.75 100 0 0.0
14/09/2020
17.81
 0 17.81 17.81 17.81 0 0 0
11/09/2020
17.81
 11,837 17.81 17.81 16.36 3,600 0 0.1
10/09/2020
17.81
 600 17.89 17.89 17.13 500 0 0.0
09/09/2020
17.89
 400 17.89 17.89 16.44 300 0 0.0
08/09/2020
17.89
 2,600 18.19 18.19 16.44 500 0 0.0
07/09/2020
18.19
 0 18.19 18.19 18.19 0 0 0
04/09/2020
18.19
 1,887 17.89 18.27 17.51 1,300 0 0.0
03/09/2020
17.89
 1,200 17.89 17.89 17.81 100 0 0.0
01/09/2020
17.89
 600 19.79 19.79 17.89 0 0 0
31/08/2020
19.79
 50 19.79 19.79 19.79 0 0 0
28/08/2020
19.79
 1,210 20.55 20.55 18.65 1,100 0 0.0
27/08/2020
20.55
 5,725 20.17 20.55 18.27 4,100 0 0.1
26/08/2020
20.17
 4,400 20.55 21.31 18.65 3,100 0 0.1
25/08/2020
20.55
 4,012 19.71 20.93 19.03 1,810 0 0.0
24/08/2020
19.71
 1,610 19.18 19.79 19.18 600 0 0.0
21/08/2020
19.18
 3,720 18.12 19.79 18.65 2,200 0 0.1
20/08/2020
18.12
 18,600 16.75 18.42 15.98 1,400 0 0.0
19/08/2020
16.75
 525 16.75 16.75 16.36 100 0 0.0
18/08/2020
16.75
 910 15.91 16.75 15.98 900 0 0.0
17/08/2020
15.91
 7,300 15.83 15.91 14.54 100 0 0.0
14/08/2020
15.83
 500 15.83 15.83 15.22 400 0 0.0
13/08/2020
15.83
 240 15.91 15.91 15.83 0 0 0
12/08/2020
15.91
 10,500 15.60 15.98 14.84 1,300 0 0.0
11/08/2020
15.60
 5,900 14.84 16.29 14.84 2,800 1,100 0.0
10/08/2020
14.84
 8,801 14.39 14.84 14.46 200 100 0.0
07/08/2020
14.39
 200 14.39 14.39 14.39 100 0 0.0
06/08/2020
14.39
 509 14.46 14.46 14.31 300 0 0.0
05/08/2020
14.46
 500 14.61 14.61 14.46 0 0 0
04/08/2020
14.61
 0 14.61 14.61 14.61 0 0 0
03/08/2020
14.61
 2,500 14.84 14.84 13.47 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |