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)
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
21/09/2018
11.24
 500 11.10 11.24 11.17 500 0 0.0
20/09/2018
11.10
 2,800 11.17 11.17 10.61 2,700 0 0.0
19/09/2018
11.17
 55 11.17 11.17 11.17 0 0 0
18/09/2018
11.17
 100 10.68 11.17 11.17 100 0 0.0
17/09/2018
10.68
 1,000 10.54 10.68 10.54 1,000 0 0.0
14/09/2018
10.54
 600 10.54 10.54 10.54 0 0 0
13/09/2018
10.54
 700 10.47 10.54 10.47 500 0 0.0
12/09/2018
10.47
 5,800 10.47 10.75 10.47 5,800 0 0.1
11/09/2018
10.47
 300 11.24 11.24 10.47 0 0 0
10/09/2018
11.24
 0 11.24 11.24 11.24 0 0 0
07/09/2018
11.24
 4 11.24 11.24 11.24 0 0 0
06/09/2018
11.24
 100 10.89 11.24 11.24 100 0 0.0
05/09/2018
10.89
 0 10.89 10.89 10.89 0 0 0
04/09/2018
10.89
 550 11.24 11.24 10.40 100 0 0.0
31/08/2018
11.24
 0 11.24 11.24 11.24 0 0 0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2018
11.24
 150 10.89 11.24 11.24 100 0 0.0
29/08/2018
10.89
 6,500 10.76 10.89 10.55 4,700 0 0.1
28/08/2018
10.76
 0 10.76 10.76 10.76 0 0 0
27/08/2018
10.76
 7,250 10.28 10.76 9.87 1,400 0 0.0
24/08/2018
10.28
 150 10.14 10.28 10.28 100 0 0.0
23/08/2018
10.14
 1,800 10.21 10.21 9.87 900 0 0.0
22/08/2018
10.21
 500 10.48 10.48 9.87 100 0 0.0
21/08/2018
10.48
 100 10.21 10.48 10.48 100 0 0.0
20/08/2018
10.21
 4,550 10.55 10.89 9.87 2,550 0 0.0
17/08/2018
10.55
 0 10.55 10.55 10.55 0 0 0
16/08/2018
10.55
 28,400 10.89 11.23 9.87 20,300 0 0.3
15/08/2018
10.89
 0 10.89 10.89 10.89 0 0 0
14/08/2018
10.89
 0 10.89 10.89 10.89 0 0 0
13/08/2018
10.89
 100 10.89 10.89 10.89 100 0 0.0
10/08/2018
10.89
 100 10.62 10.89 10.89 100 0 0.0
09/08/2018
10.62
 0 10.62 10.62 10.62 0 0 0
08/08/2018
10.62
 1,000 10.62 11.57 10.62 500 0 0.0
07/08/2018
10.62
 300 10.89 10.89 9.87 300 0 0.0
06/08/2018
10.89
 0 10.89 10.89 10.89 0 0 0
03/08/2018
10.89
 500 11.23 11.23 10.89 0 0 0
02/08/2018
11.23
 100 10.89 11.23 11.23 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |