CTCP Cảng Đà Nẵng (cdn)

33.30
-0.30
(-0.89%)
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
(2025-11-05) 		-0.30 -0.88% 168,500 -300 -0.0
32.80
33.90
33.30
2 tháng
(2025-10-06) 		3 9.80% 548,900 5,300 0.2
30.60
34
33.30
3 tháng
(2025-09-08) 		2.20 7.01% 679,000 5,100 0.2
30.30
34
33.30
6 tháng
(2025-06-09) 		3.35 11.08% 1,669,400 3,300 0.1
30.25
34
33.30
12 tháng
(2024-12-10) 		4.12 13.99% 4,117,713 -30,800 -0.9
27.45
39.69
33.30
24 tháng
(2023-12-18) 		9.52 39.52% 6,355,530 -85,800 -2.5
24.08
39.69
33.30
36 tháng
(2022-12-21) 		8.39 33.30% 6,944,811 -66,900 -1.9
22.50
39.69
33.30
60 tháng
(2020-12-31) 		12.47 58.99% 16,470,489 -1,029,130 -33.7
18.94
39.69
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
12.46
 0 12.46 12.46 12.46 0 0 0
18/02/2019
12.46
 200 12.46 12.46 12.46 200 0 0.0
15/02/2019
12.46
 20 12.46 12.46 12.46 0 0 0
14/02/2019
12.46
 100 12.46 12.46 12.46 0 0 0
13/02/2019
12.46
 300 12.03 12.46 12.46 300 0 0.0
12/02/2019
12.03
 0 12.03 12.03 12.03 0 0 0
11/02/2019
12.03
 0 12.03 12.03 12.03 0 0 0
01/02/2019
12.03
 700 11.04 12.11 11.39 600 0 0.0
31/01/2019
11.04
 150 12.03 12.03 11.04 0 0 0
30/01/2019
12.03
 0 12.03 12.03 12.03 0 0 0
29/01/2019
12.03
 0 12.03 12.03 12.03 0 0 0
28/01/2019
12.03
 0 12.03 12.03 12.03 0 0 0
25/01/2019
12.03
 1,151 11.32 12.03 10.97 200 0 0.0
24/01/2019
11.32
 0 11.32 11.32 11.32 0 0 0
23/01/2019
11.32
 300 11.68 11.68 10.75 100 0 0.0
22/01/2019
11.68
 2,700 11.04 11.96 10.97 100 0 0.0
21/01/2019
11.04
 2,500 10.97 11.04 11.04 0 0 0
18/01/2019
10.97
 300 11.11 11.11 10.54 100 0 0.0
17/01/2019
11.11
 1,750 11.11 11.11 10.47 200 0 0.0
16/01/2019
11.11
 0 11.11 11.11 11.11 0 0 0
15/01/2019
11.11
 700 11.11 11.11 11.11 300 0 0.0
14/01/2019
11.11
 10,800 11.11 11.11 10.97 0 8,800 -0.1
11/01/2019
11.11
 0 11.11 11.11 11.11 0 0 0
10/01/2019
11.11
 0 11.11 11.11 11.11 0 0 0
09/01/2019
11.11
 6,900 11.18 11.18 10.40 1,300 0 0.0
08/01/2019
11.18
 0 11.18 11.18 11.18 0 0 0
07/01/2019
11.18
 0 11.18 11.18 11.18 0 0 0
04/01/2019
11.18
 200 10.90 11.18 11.18 200 0 0.0
03/01/2019
10.90
 300 11.18 11.18 10.40 200 0 0.0
02/01/2019
11.18
 500 11.25 11.25 11.18 0 0 0
28/12/2018
11.25
 0 11.25 11.25 11.25 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 2%
27/12/2018
11.25
 100 10.75 11.25 11.25 100 0 0.0
26/12/2018
10.75
 2,950 10.82 11.10 10.40 300 0 0.0
25/12/2018
10.82
 200 11.17 11.17 10.82 200 0 0.0
24/12/2018
11.17
 2,600 11.17 11.17 10.19 100 0 0.0
21/12/2018
11.17
 200 11.17 11.24 11.17 200 0 0.0
20/12/2018
11.17
 1,300 11.03 11.53 10.26 300 0 0.0
19/12/2018
11.03
 200 11.81 11.81 11.03 200 0 0.0
18/12/2018
11.81
 0 11.81 11.81 11.81 0 0 0
17/12/2018
11.81
 100 11.17 11.81 11.81 100 0 0.0
14/12/2018
11.17
 0 11.17 11.17 11.17 0 0 0
13/12/2018
11.17
 50 11.17 11.17 11.17 0 0 0
12/12/2018
11.17
 1,400 10.96 11.17 10.47 100 0 0.0
11/12/2018
10.96
 200 11.17 11.17 10.33 100 0 0.0
10/12/2018
11.17
 1,300 11.24 11.46 10.54 300 0 0.0
07/12/2018
11.24
 200 11.60 11.60 10.75 100 0 0.0
06/12/2018
11.60
 0 11.60 11.60 11.60 0 0 0
05/12/2018
11.60
 8,900 11.60 11.60 10.96 2,400 0 0.0
04/12/2018
11.60
 3,100 11.88 11.88 10.96 100 0 0.0
03/12/2018
11.88
 500 11.95 11.95 11.03 300 0 0.0
30/11/2018
11.95
 2,000 11.95 11.95 11.53 10,200 0 0.0
29/11/2018
11.95
 10,200 11.53 12.37 11.10 10,200 0 0.2
28/11/2018
11.53
 2,100 11.17 11.53 10.82 1,500 0 0.0
27/11/2018
11.17
 13,100 11.95 11.95 10.75 8,200 0 0.1
26/11/2018
11.95
 0 11.95 11.95 11.95 0 0 0
23/11/2018
11.95
 0 11.95 11.95 11.95 0 0 0
22/11/2018
11.95
 0 11.95 11.95 11.95 0 0 0
21/11/2018
11.95
 0 11.95 11.95 11.95 0 0 0
20/11/2018
11.95
 0 11.95 11.95 11.95 0 0 0
19/11/2018
11.95
 100 11.81 11.95 11.95 100 0 0.0
16/11/2018
11.81
 0 11.81 11.81 11.81 0 0 0
15/11/2018
11.81
 0 11.81 11.81 11.81 0 0 0
14/11/2018
11.81
 200 11.81 12.09 11.81 100 0 0.0
13/11/2018
11.81
 0 11.81 11.81 11.81 0 0 0
12/11/2018
11.81
 0 11.81 11.81 11.81 0 0 0
09/11/2018
11.81
 100 11.60 11.81 11.81 100 0 0.0
08/11/2018
11.60
 138 11.17 11.60 11.60 100 0 0.0
07/11/2018
11.17
 100 11.24 11.24 11.17 100 0 0.0
06/11/2018
11.24
 100 11.24 11.24 11.24 0 0 0
05/11/2018
11.24
 250 11.10 11.24 10.33 100 0 0.0
02/11/2018
11.10
 300 11.95 11.95 10.75 100 0 0.0
01/11/2018
11.95
 0 11.95 11.95 11.95 0 0 0
31/10/2018
11.95
 19,800 11.53 11.95 11.24 10,200 0 0.2
30/10/2018
11.53
 50 11.53 11.53 11.53 0 0 0
29/10/2018
11.53
 100 11.17 11.53 11.53 100 0 0.0
26/10/2018
11.17
 25,971 10.82 11.60 10.54 5,600 300 0.1
25/10/2018
10.82
 5,200 11.17 11.17 10.82 0 0 0
24/10/2018
11.17
 12,600 11.17 11.17 10.68 6,500 0 0.1
23/10/2018
11.17
 22,100 11.39 11.39 10.61 10,600 0 0.2
22/10/2018
11.39
 600 11.53 11.53 10.61 300 0 0.0
19/10/2018
11.53
 2,400 11.53 11.95 10.54 500 0 0.0
18/10/2018
11.53
 0 11.53 11.53 11.53 0 0 0
17/10/2018
11.53
 51 11.53 11.53 11.53 0 0 0
16/10/2018
11.53
 7,300 11.24 11.60 11.10 2,100 0 0.0
15/10/2018
11.24
 100 11.17 11.24 11.24 100 100 0
12/10/2018
11.17
 0 11.17 11.17 11.17 0 0 0
11/10/2018
11.17
 761 11.24 11.24 10.61 600 0 0.0
10/10/2018
11.24
 200 11.95 11.95 10.82 200 0 0.0
09/10/2018
11.95
 30 11.95 11.95 11.95 0 0 0
08/10/2018
11.95
 0 11.95 11.95 11.95 0 0 0
05/10/2018
11.95
 100 11.03 11.95 11.95 100 0 0.0
04/10/2018
11.03
 800 11.24 11.24 10.61 400 0 0.0
03/10/2018
11.24
 1,900 11.10 11.24 10.82 1,600 0 0.0
02/10/2018
11.10
 321 11.17 11.17 10.61 300 0 0.0
01/10/2018
11.17
 0 11.17 11.17 11.17 0 0 0
28/09/2018
11.17
 1,100 10.68 11.24 10.54 1,100 0 0.0
27/09/2018
10.68
 719 11.60 11.60 10.68 400 0 0.0
26/09/2018
11.60
 35,550 11.10 11.60 10.47 13,100 1,800 0.2
25/09/2018
11.10
 36,101 11.10 11.10 10.40 24,780 0 0.4
24/09/2018
11.10
 9,000 11.24 11.24 10.54 9,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |