CTCP Cảng Đà Nẵng (cdn)

31.80
0.30
(0.95%)
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
(2026-02-11) 		-1.90 -5.69% 369,500 -96,200 -3.1
30.30
33.70
31.80
2 tháng
(2026-01-12) 		-1.60 -4.83% 662,900 -95,600 -3.0
30.30
36
31.80
3 tháng
(2025-12-15) 		-1.20 -3.67% 843,300 -96,900 -3.1
30.30
36
31.80
6 tháng
(2025-09-15) 		-0.50 -1.56% 1,546,600 -96,500 -3.1
30.30
36
31.80
12 tháng
(2025-03-18) 		-2.22 -6.57% 3,169,700 -128,200 -4.0
27.45
36
31.80
24 tháng
(2024-03-25) 		5.66 21.93% 6,970,516 -138,300 -4.3
24.27
39.69
31.80
36 tháng
(2023-03-29) 		7.78 32.78% 7,680,678 -208,700 -6.3
22.50
39.69
31.80
60 tháng
(2021-04-08) 		9.66 44.24% 16,810,461 -1,159,030 -38.1
20.93
39.69
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |