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)
10/04/2019
12.96
 1,200 13.46 13.46 12.96 0 0 0
09/04/2019
13.46
 400 13.17 13.46 13.10 400 0 0.0
08/04/2019
13.17
 0 13.17 13.17 13.17 0 0 0
05/04/2019
13.17
 100 13.17 13.17 13.17 0 0 0
04/04/2019
13.17
 30 13.17 13.17 13.17 0 0 0
03/04/2019
13.17
 3,500 13.32 13.32 12.25 600 0 0.0
02/04/2019
13.32
 700 12.82 13.89 13.03 700 0 0.0
01/04/2019
12.82
 960 13.03 13.03 12.82 0 300 -0.0
29/03/2019
13.03
 1,200 13.10 13.17 12.39 1,100 0 0.0
28/03/2019
13.10
 1,100 13.17 13.17 12.25 100 0 0.0
27/03/2019
13.17
 3,440 12.75 13.53 12.68 2,300 0 0.0
26/03/2019
12.75
 530 12.96 13.53 11.75 200 0 0.0
25/03/2019
12.96
 1,100 12.96 12.96 12.32 100 0 0.0
22/03/2019
12.96
 11,100 12.96 13.10 12.82 19,830,000 0 396.6
21/03/2019
12.96
 82,740 12.11 12.96 12.11 100 1,800 -0.0
20/03/2019
12.11
 10,000 12.11 12.46 12.11 2,400 4,900 -0.0
19/03/2019
12.11
 7,800 11.68 12.75 11.54 4,900 100 0.1
18/03/2019
11.68
 9,670 11.75 11.75 11.68 8,100 0 0.1
15/03/2019
11.75
 1,600 11.75 11.75 11.75 1,500 0 0.0
14/03/2019
11.75
 21,700 11.75 11.75 11.46 2,100 5,800 -0.1
13/03/2019
11.75
 30,000 11.61 11.75 10.82 2,200 5,000 -0.0
12/03/2019
11.61
 3,000 11.96 11.96 11.61 3,000 0 0.0
11/03/2019
11.96
 0 11.96 11.96 11.96 0 0 0
08/03/2019
11.96
 1,100 11.75 11.96 10.97 100 0 0.0
07/03/2019
11.75
 2,750 11.82 11.89 11.75 2,700 0 0.0
06/03/2019
11.82
 0 11.82 11.82 11.82 0 0 0
05/03/2019
11.82
 2,100 11.75 12.39 11.82 2,100 0 0.0
04/03/2019
11.75
 2,400 11.68 12.11 11.75 2,400 0 0.0
01/03/2019
11.68
 1,000 11.96 11.96 11.68 0 0 0
28/02/2019
11.96
 0 11.96 11.96 11.96 0 0 0
27/02/2019
11.96
 3,100 11.39 11.96 11.39 3,100 0 0.0
26/02/2019
11.39
 3,400 11.75 11.75 11.39 0 0 0
25/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
22/02/2019
11.75
 300 11.75 11.75 11.75 0 0 0
21/02/2019
11.75
 3,500 11.75 11.75 11.75 0 1,500 -0.0
20/02/2019
11.75
 6,900 12.46 12.46 11.75 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |