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)
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
28/11/2019
12.89
 3,300 12.60 13.10 12.53 2,200 0 0.0
27/11/2019
12.60
 900 12.68 12.68 12.46 300 0 0.0
26/11/2019
12.68
 400 12.89 12.89 12.68 200 0 0.0
25/11/2019
12.89
 300 12.46 12.96 12.89 100 0 0.0
22/11/2019
12.46
 2,700 12.96 12.96 12.46 2,100 0 0.0
21/11/2019
12.96
 7,811 13.17 13.17 12.46 800 0 0.0
20/11/2019
13.17
 100 12.89 13.17 13.17 100 0 0.0
19/11/2019
12.89
 1,300 12.96 13.17 12.68 300 0 0.0
18/11/2019
12.96
 5,200 13.10 13.32 12.53 200 0 0.0
15/11/2019
13.10
 6,000 13.10 13.81 12.68 2,700 0 0.1
14/11/2019
13.10
 611 13.10 13.10 13.10 600 0 0.0
13/11/2019
13.10
 1,400 12.82 13.25 12.39 300 0 0.0
12/11/2019
12.82
 300 13.25 13.25 12.82 200 0 0.0
11/11/2019
13.25
 2,410 13.46 13.67 12.60 200 0 0.0
08/11/2019
13.46
 1,800 12.68 13.46 12.96 1,600 0 0.0
07/11/2019
12.68
 800 13.03 13.32 12.68 400 0 0.0
06/11/2019
13.03
 0 13.03 13.03 13.03 0 0 0
05/11/2019
13.03
 1,500 13.10 13.39 12.53 300 0 0.0
04/11/2019
13.10
 500 13.03 13.32 13.10 500 0 0.0
01/11/2019
13.03
 2,600 13.39 13.39 12.25 600 0 0.0
31/10/2019
13.39
 1,800 13.17 13.39 13.39 1,800 0 0.0
30/10/2019
13.17
 0 13.17 13.17 13.17 0 0 0
29/10/2019
13.17
 5,200 13.53 13.53 12.82 200 0 0.0
28/10/2019
13.53
 6,500 13.81 13.81 13.03 200 0 0.0
25/10/2019
13.81
 0 13.81 13.81 13.81 0 0 0
24/10/2019
13.81
 200 13.89 13.89 13.25 100 0 0.0
23/10/2019
13.89
 0 13.89 13.89 13.89 0 0 0
22/10/2019
13.89
 1,100 14.24 14.24 12.96 100 0 0.0
21/10/2019
14.24
 143 13.89 14.24 14.24 100 0 0.0
18/10/2019
13.89
 3,600 13.89 14.24 13.53 400 0 0.0
17/10/2019
13.89
 200 13.89 13.89 13.89 200 0 0.0
16/10/2019
13.89
 200 14.03 14.03 13.89 0 0 0
15/10/2019
14.03
 1,200 14.03 14.24 13.53 300 0 0.0
14/10/2019
14.03
 2,400 14.10 14.10 13.60 500 0 0.0
11/10/2019
14.10
 2,000 14.03 14.10 13.60 1,000 0 0.0
10/10/2019
14.03
 0 14.03 14.03 14.03 0 0 0
09/10/2019
14.03
 340 14.03 14.24 14.03 300 0 0.0
08/10/2019
14.03
 100 14.24 14.24 14.03 100 0 0.0
07/10/2019
14.24
 1,222 14.95 14.95 13.46 200 0 0.0
04/10/2019
14.95
 100 14.17 14.95 14.95 100 0 0.0
03/10/2019
14.17
 5,063 14.24 14.88 13.53 200 0 0.0
02/10/2019
14.24
 300 14.81 14.81 14.24 0 0 0
01/10/2019
14.81
 400 14.81 14.81 13.89 100 0 0.0
30/09/2019
14.81
 1,410 14.38 14.88 14.81 1,400 0 0.0
27/09/2019
14.38
 400 14.95 14.95 13.74 100 0 0.0
26/09/2019
14.95
 0 14.95 14.95 14.95 0 0 0
25/09/2019
14.95
 400 16.02 16.02 14.46 100 0 0.0
24/09/2019
16.02
 800 15.45 16.02 15.67 800 0 0.0
23/09/2019
15.45
 0 15.45 15.45 15.45 0 0 0
20/09/2019
15.45
 2,000 14.95 15.45 13.53 100 0 0.0
19/09/2019
14.95
 900 15.59 15.59 14.10 100 0 0.0
18/09/2019
15.59
 1,705 14.95 15.59 14.95 1,700 100 0.0
17/09/2019
14.95
 3,100 14.95 14.95 13.67 800 0 0.0
16/09/2019
14.95
 318 14.74 15.24 14.95 200 0 0.0
13/09/2019
14.74
 38,340 14.17 14.88 14.10 3,600 21,600 -0.4
12/09/2019
14.17
 8,022 14.17 14.24 14.10 0 0 0
11/09/2019
14.17
 2,600 13.39 14.17 13.03 900 0 0.0
10/09/2019
13.39
 11,000 13.32 14.38 13.17 800 0 0.0
09/09/2019
13.32
 600 12.82 13.46 13.32 200 0 0.0
06/09/2019
12.82
 6,100 13.46 13.53 12.82 300 0 0.0
05/09/2019
13.46
 2,800 13.46 13.46 12.82 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |