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)
31/07/2020
14.84
 5,800 14.01 14.84 13.70 5,700 0 0.1
30/07/2020
14.01
 3,800 13.40 14.08 13.62 3,800 0 0.1
29/07/2020
13.40
 3,535 13.93 13.93 12.94 700 0 0.0
28/07/2020
13.93
 1,000 13.02 14.08 12.94 900 0 0.0
27/07/2020
13.02
 16,500 14.46 14.46 13.02 8,100 0 0.1
24/07/2020
14.46
 4,300 14.92 14.92 13.93 100 0 0.0
23/07/2020
14.92
 0 14.92 14.92 14.92 0 0 0
22/07/2020
14.92
 3,200 14.99 14.99 14.31 100 0 0.0
21/07/2020
14.99
 1,200 14.92 15.22 14.46 200 0 0.0
20/07/2020
14.92
 19,200 14.39 15.38 14.31 800 0 0.0
17/07/2020
14.39
 300 14.46 14.46 14.39 0 0 0
16/07/2020
14.46
 0 14.46 14.46 14.46 0 0 0
15/07/2020
14.46
 1,500 14.46 14.46 13.78 500 0 0.0
14/07/2020
14.46
 8,200 14.08 14.46 14.08 8,200 0 0.2
13/07/2020
14.08
 500 14.08 14.08 14.08 0 0 0
10/07/2020
14.08
 0 14.08 14.08 14.08 0 0 0
09/07/2020
14.08
 3,700 15.07 15.07 13.62 200 0 0.0
08/07/2020
15.07
 1,150 13.93 15.07 14.39 1,150 0 0.0
07/07/2020
13.93
 1,400 13.93 13.93 13.93 0 0 0
06/07/2020
13.93
 2,210 13.93 13.93 13.85 600 0 0.0
03/07/2020
13.93
 8,200 13.62 13.93 13.85 8,100 500 0.1
02/07/2020
13.62
 510 13.55 13.78 13.62 500 0 0.0
01/07/2020
13.55
 700 13.32 13.70 13.55 600 0 0.0
30/06/2020
13.32
 300 14.01 14.01 13.32 0 0 0
29/06/2020
14.01
 1,100 14.16 14.16 13.32 100 0 0.0
26/06/2020
14.16
 100 14.31 14.31 14.16 0 0 0
25/06/2020
14.31
 5,500 14.84 14.84 13.40 500 0 0.0
24/06/2020
14.84
 400 14.46 14.84 14.46 400 0 0.0
23/06/2020
14.46
 11,200 14.01 14.46 14.01 11,200 0 0.2
22/06/2020
14.01
 4,000 14.01 14.01 13.02 200 0 0.0
19/06/2020
14.01
 1,610 13.62 14.01 13.40 300 0 0.0
18/06/2020
13.62
 620 14.16 14.16 13.62 0 0 0
17/06/2020
14.16
 2,600 13.02 14.31 13.62 1,900 0 0.0
16/06/2020
13.02
 3,600 13.78 13.78 12.94 1,900 0 0.0
15/06/2020
13.78
 5,500 14.08 14.08 12.94 200 0 0.0
12/06/2020
14.08
 400 14.46 14.46 13.32 200 0 0.0
11/06/2020
14.46
 2,830 15.07 15.07 13.85 100 0 0.0
10/06/2020
15.07
 800 15.22 15.22 13.93 300 0 0.0
09/06/2020: Cổ tức tiền mặt tỉ lệ: 14%
09/06/2020
15.22
 457 14.39 15.22 14.39 437 0 0.0
08/06/2020
14.39
 13,960 13.82 14.39 13.89 600 0 0.0
05/06/2020
13.82
 900 14.17 14.17 13.68 0 0 0
04/06/2020
14.17
 17,400 13.61 14.53 13.89 1,400 0 0.0
03/06/2020
13.61
 1,120 13.61 14.17 13.61 700 0 0.0
02/06/2020
13.61
 5,900 13.39 13.68 13.11 1,500 0 0.0
01/06/2020
13.39
 8,800 13.46 13.82 13.11 500 0 0.0
29/05/2020
13.46
 3,800 13.89 13.89 13.46 0 0 0
28/05/2020
13.89
 5,510 14.03 14.03 13.89 0 0 0
27/05/2020
14.03
 11,410 13.46 14.17 13.39 900 1,100 -0.0
26/05/2020
13.46
 13,040 13.11 13.46 12.90 400 1,000 -0.0
25/05/2020
13.11
 9,500 13.04 13.11 12.76 0 0 0
22/05/2020
13.04
 4,000 13.04 13.04 12.76 600 0 0.0
21/05/2020
13.04
 4,300 13.04 13.11 12.76 100 0 0.0
20/05/2020
13.04
 15,359 13.04 13.46 13.04 200 6,900 -0.1
19/05/2020
13.04
 11,238 13.04 13.04 12.76 0 1,300 -0.0
18/05/2020
13.04
 0 13.04 13.04 13.04 0 0 0
15/05/2020
13.04
 2,100 13.11 13.11 12.40 1,400 0 0.0
14/05/2020
13.11
 3,623 12.61 13.46 12.40 3,300 100 0.1
13/05/2020
12.61
 1,800 12.61 13.11 12.61 1,400 0 0.0
12/05/2020
12.61
 409 12.76 12.76 12.19 100 0 0.0
11/05/2020
12.76
 300 12.47 13.11 12.05 200 0 0.0
08/05/2020
12.47
 2,001 12.26 12.68 12.19 1,000 0 0.0
07/05/2020
12.26
 1,800 12.33 13.11 12.26 100 0 0.0
06/05/2020
12.33
 8,500 12.33 12.33 11.76 1,000 0 0.0
05/05/2020
12.33
 3,700 12.40 12.40 11.48 2,300 0 0.0
04/05/2020
12.40
 1,910 12.05 12.54 12.05 210 0 0.0
29/04/2020
12.05
 2,100 11.83 12.54 11.69 300 0 0.0
28/04/2020
11.83
 5,310 12.76 12.76 11.83 1,400 0 0.0
27/04/2020
12.76
 600 12.76 12.76 12.26 300 0 0.0
24/04/2020
12.76
 1,300 12.05 13.04 12.26 1,100 0 0.0
23/04/2020
12.05
 5,200 12.19 12.19 11.69 100 0 0.0
22/04/2020
12.19
 3,100 12.40 12.40 12.05 500 0 0.0
21/04/2020
12.40
 2,100 12.76 12.76 12.05 100 0 0.0
20/04/2020
12.76
 7,800 11.83 12.97 12.76 200 4,100 -0.1
17/04/2020
11.83
 32,610 13.04 13.04 11.76 0 26,600 -0.4
16/04/2020
13.04
 100 12.90 13.04 13.04 100 0 0.0
15/04/2020
12.90
 1,400 11.83 12.90 12.61 1,000 0 0.0
14/04/2020
11.83
 100 13.11 13.11 11.83 0 0 0
13/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
10/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
09/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
08/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
07/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
06/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
03/04/2020
13.11
 10 13.11 13.11 13.11 0 0 0
01/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
31/03/2020
13.11
 420 13.18 13.18 11.98 300 0 0.0
30/03/2020
13.18
 12,600 13.39 13.39 12.12 11,200 0 0.2
27/03/2020
13.39
 0 13.39 13.39 13.39 0 0 0
26/03/2020
13.39
 0 13.39 13.39 13.39 0 0 0
25/03/2020
13.39
 230 13.46 13.46 12.19 100 0 0.0
24/03/2020
13.46
 0 13.46 13.46 13.46 0 0 0
23/03/2020
13.46
 8,400 13.82 13.82 13.11 8,400 3,600 0.1
20/03/2020
13.82
 0 13.82 13.82 13.82 0 0 0
19/03/2020
13.82
 0 13.82 13.82 13.82 0 0 0
18/03/2020
13.82
 100 13.11 13.82 13.82 100 0 0.0
17/03/2020
13.11
 500 13.25 13.25 11.98 100 0 0.0
16/03/2020
13.25
 0 13.25 13.25 13.25 0 0 0
13/03/2020
13.25
 400 13.46 13.46 13.25 400 0 0.0
12/03/2020
13.46
 0 13.46 13.46 13.46 0 0 0
11/03/2020
13.46
 300 13.11 13.46 13.04 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |