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)
04/09/2019
13.46
 0 13.46 13.46 13.46 0 0 0
03/09/2019
13.46
 6,700 12.89 13.46 12.68 400 0 0.0
30/08/2019
12.89
 16,503 13.39 13.39 12.53 2,100 0 0.0
29/08/2019
13.39
 0 13.39 13.39 13.39 0 0 0
28/08/2019
13.39
 200 13.39 13.53 13.39 100 0 0.0
27/08/2019
13.39
 6,400 13.53 13.53 13.17 300 0 0.0
26/08/2019
13.53
 100 13.10 13.53 13.53 100 0 0.0
23/08/2019
13.10
 800 13.10 13.53 13.10 700 0 0.0
22/08/2019
13.10
 84,100 12.18 13.39 12.39 1,000 0 0.0
21/08/2019
12.18
 7,210 12.89 13.39 12.18 200 0 0.0
20/08/2019
12.89
 1,100 13.10 13.46 12.46 600 0 0.0
19/08/2019
13.10
 2,400 13.10 13.39 12.25 300 0 0.0
16/08/2019
13.10
 700 13.32 13.32 13.10 700 0 0.0
15/08/2019
13.32
 11,100 12.82 13.53 12.18 1,500 0 0.0
14/08/2019
12.82
 10,200 12.82 13.17 12.82 200 0 0.0
13/08/2019
12.82
 6,400 13.17 13.53 11.96 300 0 0.0
12/08/2019
13.17
 700 13.46 13.46 13.17 0 0 0
09/08/2019
13.46
 5,913 13.46 13.53 12.82 200 0 0.0
08/08/2019
13.46
 28,740 12.46 13.67 12.60 3,600 7,400 -0.1
07/08/2019
12.46
 1,400 12.46 12.96 12.46 400 0 0.0
06/08/2019
12.46
 1,115 12.46 12.82 12.46 100 0 0.0
05/08/2019
12.46
 1,100 12.82 12.82 12.46 100 0 0.0
02/08/2019
12.82
 0 12.82 12.82 12.82 0 0 0
01/08/2019
12.82
 200 12.89 12.89 12.82 0 0 0
31/07/2019
12.89
 5,100 12.89 14.10 12.89 5,000 0 0.1
30/07/2019
12.89
 100 12.46 12.89 12.89 100 0 0.0
29/07/2019
12.46
 2,100 12.46 13.17 12.46 400 0 0.0
26/07/2019
12.46
 2,402 12.82 12.89 11.82 100 0 0.0
25/07/2019
12.82
 200 12.82 12.82 12.82 200 0 0.0
24/07/2019
12.82
 1,300 12.82 12.89 12.82 700 0 0.0
23/07/2019
12.82
 3,500 12.68 13.10 12.46 700 0 0.0
22/07/2019
12.68
 2,200 13.03 13.03 12.60 400 0 0.0
19/07/2019
13.03
 170 12.60 13.03 13.03 100 0 0.0
18/07/2019
12.60
 700 12.68 12.68 12.60 0 0 0
17/07/2019
12.68
 3,100 12.18 13.03 12.11 600 0 0.0
16/07/2019
12.18
 1,800 12.82 13.10 12.18 100 0 0.0
15/07/2019
12.82
 0 12.82 12.82 12.82 0 0 0
12/07/2019
12.82
 0 12.82 12.82 12.82 0 0 0
11/07/2019
12.82
 3,130 13.67 13.67 12.39 100 0 0.0
10/07/2019
13.67
 100 12.96 13.67 13.67 100 0 0.0
09/07/2019
12.96
 2,500 13.17 13.53 12.11 1,200 100 0.0
08/07/2019
13.17
 2,500 13.60 13.60 12.39 200 0 0.0
05/07/2019
13.60
 0 13.60 13.60 13.60 0 0 0
04/07/2019
13.60
 0 13.60 13.60 13.60 0 0 0
03/07/2019
13.60
 0 13.60 13.60 13.60 0 0 0
02/07/2019
13.60
 200 12.75 13.60 13.60 200 0 0.0
01/07/2019
12.75
 500 13.53 13.53 12.75 0 0 0
28/06/2019
13.53
 5,800 12.68 13.53 12.82 5,800 0 0.1
27/06/2019
12.68
 1,300 12.68 12.75 12.11 300 0 0.0
26/06/2019
12.68
 20 12.68 12.68 12.68 0 0 0
25/06/2019
12.68
 300 12.75 12.75 12.68 0 0 0
24/06/2019
12.75
 20 12.75 12.75 12.75 0 0 0
21/06/2019
12.75
 800 12.60 12.82 11.61 300 0 0.0
20/06/2019
12.60
 600 12.75 12.75 12.60 100 0 0.0
19/06/2019
12.75
 600 13.53 13.53 12.46 100 0 0.0
18/06/2019
13.53
 0 13.53 13.53 13.53 0 0 0
17/06/2019
13.53
 1,400 13.17 13.89 11.89 600 0 0.0
14/06/2019
13.17
 4,400 12.82 13.89 12.11 4,200 0 0.1
13/06/2019
12.82
 1,500 12.96 13.53 12.11 200 0 0.0
12/06/2019
12.96
 700 12.96 13.74 12.96 500 0 0.0
11/06/2019
12.96
 200 13.03 13.53 12.96 100 0 0.0
10/06/2019
13.03
 100 13.89 13.89 13.03 0 0 0
07/06/2019
13.89
 500 13.89 13.89 13.17 200 0 0.0
06/06/2019
13.89
 0 13.89 13.89 13.89 0 0 0
05/06/2019
13.89
 2,000 14.60 14.60 13.17 100 0 0.0
04/06/2019
14.60
 0 14.60 14.60 14.60 0 0 0
03/06/2019
14.60
 660 13.67 14.60 13.53 610 0 0.0
31/05/2019
13.67
 7,300 13.39 13.89 13.25 4,600 1,500 0.1
30/05/2019
13.39
 100 12.96 13.39 13.39 200,100 0 4.0
29/05/2019
12.96
 100 12.68 12.96 12.96 100 0 0.0
28/05/2019
12.68
 1,200 12.82 12.96 12.68 100 0 0.0
27/05/2019
12.82
 10,600 12.68 13.53 12.46 700 1,800 -0.0
24/05/2019
12.68
 4,600 12.75 12.75 12.46 200 0 0
23/05/2019
12.75
 1,300 11.75 12.82 11.39 300 0 0
22/05/2019
11.75
 1,400 12.82 13.53 11.75 300 0 0
21/05/2019
12.82
 700 13.53 13.89 12.82 100 0 0.0
20/05/2019
13.53
 600 13.53 13.53 12.75 100 0 0.0
17/05/2019
13.53
 2,000 12.75 13.96 12.82 2,000 0 0.0
16/05/2019
12.75
 10 12.75 12.75 12.75 0 0 0
15/05/2019
12.75
 800 12.75 12.75 12.75 800 0 0.0
14/05/2019
12.75
 14,100 12.75 12.75 12.46 100 0 0.0
13/05/2019
12.75
 0 12.75 12.75 12.75 0 0 0
10/05/2019
12.75
 0 12.75 12.75 12.75 0 0 0
09/05/2019
12.75
 2,000 12.82 12.82 12.11 500 0 0.0
08/05/2019
12.82
 5,700 12.75 12.82 12.82 0 0 0
07/05/2019
12.75
 17,900 12.82 13.17 12.60 200 8,600 -0.1
06/05/2019
12.82
 14,700 12.82 13.53 12.75 200 1,000 -0.0
03/05/2019
12.82
 2,010 14.10 14.10 12.82 1,200 0 0.0
02/05/2019
14.10
 10,100 14.46 14.46 13.03 1,100 8,200 -0.1
26/04/2019
14.46
 200 13.96 14.60 14.46 100 0 0.0
25/04/2019
13.96
 3,400 14.60 14.60 13.96 100 100 0
24/04/2019
14.60
 6,600 14.60 15.31 13.17 1,900 3,700 -0.0
23/04/2019
14.60
 2,185 13.81 14.60 13.53 1,800 0 0.0
22/04/2019
13.81
 300 14.10 14.10 13.81 0 0 0
19/04/2019
14.10
 100 13.53 14.10 14.10 100 100 0
18/04/2019
13.53
 0 13.53 13.53 13.53 0 0 0
17/04/2019
13.53
 0 13.53 13.53 13.53 0 0 0
16/04/2019
13.53
 2,300 13.74 13.74 12.96 1,100 0 0.0
12/04/2019
13.74
 5,500 12.96 13.89 12.82 5,500 0 0.1
11/04/2019
12.96
 0 12.96 12.96 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |