CTCP Cảng Đà Nẵng (cdn)

29.90
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
(2026-03-31) 		-0.10 -0.33% 181,800 100 -0.0
29.20
31
29.90
2 tháng
(2026-03-02) 		-3.20 -9.67% 524,900 2,000 0.0
29.20
33.40
29.90
3 tháng
(2026-01-30) 		-5 -14.33% 752,900 -97,800 -3.2
29.20
34.90
29.90
6 tháng
(2025-11-03) 		-4.10 -12.06% 1,404,800 -99,800 -3.2
29.20
36
29.90
12 tháng
(2025-05-05) 		0.04 0.13% 3,086,400 -127,000 -4.0
29.20
36
29.90
24 tháng
(2024-05-10) 		3.70 14.10% 7,173,577 -132,100 -4.2
26.20
39.69
29.90
36 tháng
(2023-05-16) 		6.53 27.92% 7,904,317 -189,300 -5.8
22.68
39.69
29.90
60 tháng
(2021-05-26) 		8.77 41.48% 16,968,318 -1,201,030 -39.4
20.93
39.69
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
16.69
 200 15.52 16.69 15.52 200 0 0.0
22/01/2020
15.52
 0 15.52 15.52 15.52 0 0 0
21/01/2020
15.52
 0 15.52 15.52 15.52 0 0 0
20/01/2020
15.52
 102 14.21 15.52 15.52 100 0 0.0
17/01/2020
14.21
 134 13.48 14.21 14.21 100 0 0.0
16/01/2020
13.48
 200 13.48 14.21 13.48 100 0 0.0
15/01/2020
13.48
 200 14.21 14.21 13.48 0 0 0
14/01/2020
14.21
 10,100 14.36 14.36 13.63 10,100 10,000 0.0
13/01/2020
14.36
 0 14.36 14.36 14.36 0 0 0
10/01/2020
14.36
 600 14.14 14.36 14.36 600 0 0.0
09/01/2020
14.14
 16 14.14 14.14 14.14 0 0 0
08/01/2020
14.14
 13,343 13.70 14.14 13.63 13,300 0 0.3
07/01/2020
13.70
 1,100 13.63 13.77 12.68 600 0 0.0
06/01/2020
13.63
 300 14.14 14.14 13.63 300 0 0.0
03/01/2020
14.14
 600 14.43 14.43 14.14 600 0 0.0
02/01/2020
14.43
 1,100 14.43 14.43 13.04 300 0 0.0
31/12/2019
14.43
 2,900 14.43 14.43 13.04 2,700 1,000 0.0
30/12/2019
14.43
 3,500 14.50 14.50 13.12 2,400 0 0.0
27/12/2019
14.50
 0 14.50 14.50 14.50 0 0 0
26/12/2019
14.50
 724 14.58 14.58 14.50 700 0 0.0
25/12/2019
14.58
 1,500 13.77 14.58 13.85 1,500 0 0.0
24/12/2019
13.77
 6,300 12.83 13.85 12.10 4,600 0 0.1
23/12/2019
12.83
 0 12.83 12.83 12.83 0 0 0
20/12/2019
12.83
 0 12.83 12.83 12.83 0 0 0
19/12/2019
12.83
 1,600 12.90 12.90 11.95 100 0 0.0
18/12/2019
12.90
 0 12.90 12.90 12.90 0 0 0
17/12/2019
12.90
 0 12.90 12.90 12.90 0 0 0
16/12/2019
12.90
 650 12.83 13.04 12.24 200 0 0.0
13/12/2019
12.83
 500 12.68 12.83 12.83 0 0 0
12/12/2019
12.68
 400 12.90 12.90 12.68 100 0 0.0
11/12/2019
12.90
 342 12.90 12.90 12.90 300 0 0.0
10/12/2019
12.90
 1,000 13.04 13.04 12.10 100 0 0.0
09/12/2019
13.04
 100 12.53 13.04 13.04 100 0 0.0
06/12/2019
12.53
 611 12.53 12.83 12.53 100 0 0.0
05/12/2019
12.53
 1,300 12.46 13.12 12.39 200 0 0.0
04/12/2019: Cổ tức tiền mặt tỉ lệ: 4%
04/12/2019
12.46
 600 12.46 13.34 12.46 100 0 0.0
03/12/2019
12.46
 1,011 13.10 13.39 12.46 100 0 0.0
02/12/2019
13.10
 400 13.10 13.10 12.82 200 0 0.0
29/11/2019
13.10
 3,742 12.89 13.39 13.03 3,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |