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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |