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)
11/10/2019
13.71
 2,000 13.64 13.71 13.23 1,000 0 0.0
10/10/2019
13.64
 0 13.64 13.64 13.64 0 0 0
09/10/2019
13.64
 340 13.64 13.85 13.64 300 0 0.0
08/10/2019
13.64
 100 13.85 13.85 13.64 100 0 0.0
07/10/2019
13.85
 1,222 14.54 14.54 13.09 200 0 0.0
04/10/2019
14.54
 100 13.78 14.54 14.54 100 0 0.0
03/10/2019
13.78
 5,063 13.85 14.47 13.16 200 0 0.0
02/10/2019
13.85
 300 14.40 14.40 13.85 0 0 0
01/10/2019
14.40
 400 14.40 14.40 13.50 100 0 0.0
30/09/2019
14.40
 1,410 13.99 14.47 14.40 1,400 0 0.0
27/09/2019
13.99
 400 14.54 14.54 13.36 100 0 0.0
26/09/2019
14.54
 0 14.54 14.54 14.54 0 0 0
25/09/2019
14.54
 400 15.58 15.58 14.06 100 0 0.0
24/09/2019
15.58
 800 15.03 15.58 15.23 800 0 0.0
23/09/2019
15.03
 0 15.03 15.03 15.03 0 0 0
20/09/2019
15.03
 2,000 14.54 15.03 13.16 100 0 0.0
19/09/2019
14.54
 900 15.16 15.16 13.71 100 0 0.0
18/09/2019
15.16
 1,705 14.54 15.16 14.54 1,700 100 0.0
17/09/2019
14.54
 3,100 14.54 14.54 13.30 800 0 0.0
16/09/2019
14.54
 318 14.33 14.82 14.54 200 0 0.0
13/09/2019
14.33
 38,340 13.78 14.47 13.71 3,600 21,600 -0.4
12/09/2019
13.78
 8,022 13.78 13.85 13.71 0 0 0
11/09/2019
13.78
 2,600 13.02 13.78 12.67 900 0 0.0
10/09/2019
13.02
 11,000 12.95 13.99 12.81 800 0 0.0
09/09/2019
12.95
 600 12.46 13.09 12.95 200 0 0.0
06/09/2019
12.46
 6,100 13.09 13.16 12.46 300 0 0.0
05/09/2019
13.09
 2,800 13.09 13.09 12.46 200 0 0.0
04/09/2019
13.09
 0 13.09 13.09 13.09 0 0 0
03/09/2019
13.09
 6,700 12.53 13.09 12.33 400 0 0.0
30/08/2019
12.53
 16,503 13.02 13.02 12.19 2,100 0 0.0
29/08/2019
13.02
 0 13.02 13.02 13.02 0 0 0
28/08/2019
13.02
 200 13.02 13.16 13.02 100 0 0.0
27/08/2019
13.02
 6,400 13.16 13.16 12.81 300 0 0.0
26/08/2019
13.16
 100 12.74 13.16 13.16 100 0 0.0
23/08/2019
12.74
 800 12.74 13.16 12.74 700 0 0.0
22/08/2019
12.74
 84,100 11.84 13.02 12.05 1,000 0 0.0
21/08/2019
11.84
 7,210 12.53 13.02 11.84 200 0 0.0
20/08/2019
12.53
 1,100 12.74 13.09 12.12 600 0 0.0
19/08/2019
12.74
 2,400 12.74 13.02 11.91 300 0 0.0
16/08/2019
12.74
 700 12.95 12.95 12.74 700 0 0.0
15/08/2019
12.95
 11,100 12.46 13.16 11.84 1,500 0 0.0
14/08/2019
12.46
 10,200 12.46 12.81 12.46 200 0 0.0
13/08/2019
12.46
 6,400 12.81 13.16 11.63 300 0 0.0
12/08/2019
12.81
 700 13.09 13.09 12.81 0 0 0
09/08/2019
13.09
 5,913 13.09 13.16 12.46 200 0 0.0
08/08/2019
13.09
 28,740 12.12 13.30 12.26 3,600 7,400 -0.1
07/08/2019
12.12
 1,400 12.12 12.60 12.12 400 0 0.0
06/08/2019
12.12
 1,115 12.12 12.46 12.12 100 0 0.0
05/08/2019
12.12
 1,100 12.46 12.46 12.12 100 0 0.0
02/08/2019
12.46
 0 12.46 12.46 12.46 0 0 0
01/08/2019
12.46
 200 12.53 12.53 12.46 0 0 0
31/07/2019
12.53
 5,100 12.53 13.71 12.53 5,000 0 0.1
30/07/2019
12.53
 100 12.12 12.53 12.53 100 0 0.0
29/07/2019
12.12
 2,100 12.12 12.81 12.12 400 0 0.0
26/07/2019
12.12
 2,402 12.46 12.53 11.49 100 0 0.0
25/07/2019
12.46
 200 12.46 12.46 12.46 200 0 0.0
24/07/2019
12.46
 1,300 12.46 12.53 12.46 700 0 0.0
23/07/2019
12.46
 3,500 12.33 12.74 12.12 700 0 0.0
22/07/2019
12.33
 2,200 12.67 12.67 12.26 400 0 0.0
19/07/2019
12.67
 170 12.26 12.67 12.67 100 0 0.0
18/07/2019
12.26
 700 12.33 12.33 12.26 0 0 0
17/07/2019
12.33
 3,100 11.84 12.67 11.77 600 0 0.0
16/07/2019
11.84
 1,800 12.46 12.74 11.84 100 0 0.0
15/07/2019
12.46
 0 12.46 12.46 12.46 0 0 0
12/07/2019
12.46
 0 12.46 12.46 12.46 0 0 0
11/07/2019
12.46
 3,130 13.30 13.30 12.05 100 0 0.0
10/07/2019
13.30
 100 12.60 13.30 13.30 100 0 0.0
09/07/2019
12.60
 2,500 12.81 13.16 11.77 1,200 100 0.0
08/07/2019
12.81
 2,500 13.23 13.23 12.05 200 0 0.0
05/07/2019
13.23
 0 13.23 13.23 13.23 0 0 0
04/07/2019
13.23
 0 13.23 13.23 13.23 0 0 0
03/07/2019
13.23
 0 13.23 13.23 13.23 0 0 0
02/07/2019
13.23
 200 12.39 13.23 13.23 200 0 0.0
01/07/2019
12.39
 500 13.16 13.16 12.39 0 0 0
28/06/2019
13.16
 5,800 12.33 13.16 12.46 5,800 0 0.1
27/06/2019
12.33
 1,300 12.33 12.39 11.77 300 0 0.0
26/06/2019
12.33
 20 12.33 12.33 12.33 0 0 0
25/06/2019
12.33
 300 12.39 12.39 12.33 0 0 0
24/06/2019
12.39
 20 12.39 12.39 12.39 0 0 0
21/06/2019
12.39
 800 12.26 12.46 11.29 300 0 0.0
20/06/2019
12.26
 600 12.39 12.39 12.26 100 0 0.0
19/06/2019
12.39
 600 13.16 13.16 12.12 100 0 0.0
18/06/2019
13.16
 0 13.16 13.16 13.16 0 0 0
17/06/2019
13.16
 1,400 12.81 13.50 11.56 600 0 0.0
14/06/2019
12.81
 4,400 12.46 13.50 11.77 4,200 0 0.1
13/06/2019
12.46
 1,500 12.60 13.16 11.77 200 0 0.0
12/06/2019
12.60
 700 12.60 13.36 12.60 500 0 0.0
11/06/2019
12.60
 200 12.67 13.16 12.60 100 0 0.0
10/06/2019
12.67
 100 13.50 13.50 12.67 0 0 0
07/06/2019
13.50
 500 13.50 13.50 12.81 200 0 0.0
06/06/2019
13.50
 0 13.50 13.50 13.50 0 0 0
05/06/2019
13.50
 2,000 14.20 14.20 12.81 100 0 0.0
04/06/2019
14.20
 0 14.20 14.20 14.20 0 0 0
03/06/2019
14.20
 660 13.30 14.20 13.16 610 0 0.0
31/05/2019
13.30
 7,300 13.02 13.50 12.88 4,600 1,500 0.1
30/05/2019
13.02
 100 12.60 13.02 13.02 200,100 0 4.0
29/05/2019
12.60
 100 12.33 12.60 12.60 100 0 0.0
28/05/2019
12.33
 1,200 12.46 12.60 12.33 100 0 0.0
27/05/2019
12.46
 10,600 12.33 13.16 12.12 700 1,800 -0.0
24/05/2019
12.33
 4,600 12.39 12.39 12.12 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |