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)
23/05/2019
12.39
 1,300 11.43 12.46 11.08 300 0 0
22/05/2019
11.43
 1,400 12.46 13.16 11.43 300 0 0
21/05/2019
12.46
 700 13.16 13.50 12.46 100 0 0.0
20/05/2019
13.16
 600 13.16 13.16 12.39 100 0 0.0
17/05/2019
13.16
 2,000 12.39 13.57 12.46 2,000 0 0.0
16/05/2019
12.39
 10 12.39 12.39 12.39 0 0 0
15/05/2019
12.39
 800 12.39 12.39 12.39 800 0 0.0
14/05/2019
12.39
 14,100 12.39 12.39 12.12 100 0 0.0
13/05/2019
12.39
 0 12.39 12.39 12.39 0 0 0
10/05/2019
12.39
 0 12.39 12.39 12.39 0 0 0
09/05/2019
12.39
 2,000 12.46 12.46 11.77 500 0 0.0
08/05/2019
12.46
 5,700 12.39 12.46 12.46 0 0 0
07/05/2019
12.39
 17,900 12.46 12.81 12.26 200 8,600 -0.1
06/05/2019
12.46
 14,700 12.46 13.16 12.39 200 1,000 -0.0
03/05/2019
12.46
 2,010 13.71 13.71 12.46 1,200 0 0.0
02/05/2019
13.71
 10,100 14.06 14.06 12.67 1,100 8,200 -0.1
26/04/2019
14.06
 200 13.57 14.20 14.06 100 0 0.0
25/04/2019
13.57
 3,400 14.20 14.20 13.57 100 100 0
24/04/2019
14.20
 6,600 14.20 14.89 12.81 1,900 3,700 -0.0
23/04/2019
14.20
 2,185 13.43 14.20 13.16 1,800 0 0.0
22/04/2019
13.43
 300 13.71 13.71 13.43 0 0 0
19/04/2019
13.71
 100 13.16 13.71 13.71 100 100 0
18/04/2019
13.16
 0 13.16 13.16 13.16 0 0 0
17/04/2019
13.16
 0 13.16 13.16 13.16 0 0 0
16/04/2019
13.16
 2,300 13.36 13.36 12.60 1,100 0 0.0
12/04/2019
13.36
 5,500 12.60 13.50 12.46 5,500 0 0.1
11/04/2019
12.60
 0 12.60 12.60 12.60 0 0 0
10/04/2019
12.60
 1,200 13.09 13.09 12.60 0 0 0
09/04/2019
13.09
 400 12.81 13.09 12.74 400 0 0.0
08/04/2019
12.81
 0 12.81 12.81 12.81 0 0 0
05/04/2019
12.81
 100 12.81 12.81 12.81 0 0 0
04/04/2019
12.81
 30 12.81 12.81 12.81 0 0 0
03/04/2019
12.81
 3,500 12.95 12.95 11.91 600 0 0.0
02/04/2019
12.95
 700 12.46 13.50 12.67 700 0 0.0
01/04/2019
12.46
 960 12.67 12.67 12.46 0 300 -0.0
29/03/2019
12.67
 1,200 12.74 12.81 12.05 1,100 0 0.0
28/03/2019
12.74
 1,100 12.81 12.81 11.91 100 0 0.0
27/03/2019
12.81
 3,440 12.39 13.16 12.33 2,300 0 0.0
26/03/2019
12.39
 530 12.60 13.16 11.43 200 0 0.0
25/03/2019
12.60
 1,100 12.60 12.60 11.98 100 0 0.0
22/03/2019
12.60
 11,100 12.60 12.74 12.46 19,830,000 0 396.6
21/03/2019
12.60
 82,740 11.77 12.60 11.77 100 1,800 -0.0
20/03/2019
11.77
 10,000 11.77 12.12 11.77 2,400 4,900 -0.0
19/03/2019
11.77
 7,800 11.36 12.39 11.22 4,900 100 0.1
18/03/2019
11.36
 9,670 11.43 11.43 11.36 8,100 0 0.1
15/03/2019
11.43
 1,600 11.43 11.43 11.43 1,500 0 0.0
14/03/2019
11.43
 21,700 11.43 11.43 11.15 2,100 5,800 -0.1
13/03/2019
11.43
 30,000 11.29 11.43 10.53 2,200 5,000 -0.0
12/03/2019
11.29
 3,000 11.63 11.63 11.29 3,000 0 0.0
11/03/2019
11.63
 0 11.63 11.63 11.63 0 0 0
08/03/2019
11.63
 1,100 11.43 11.63 10.66 100 0 0.0
07/03/2019
11.43
 2,750 11.49 11.56 11.43 2,700 0 0.0
06/03/2019
11.49
 0 11.49 11.49 11.49 0 0 0
05/03/2019
11.49
 2,100 11.43 12.05 11.49 2,100 0 0.0
04/03/2019
11.43
 2,400 11.36 11.77 11.43 2,400 0 0.0
01/03/2019
11.36
 1,000 11.63 11.63 11.36 0 0 0
28/02/2019
11.63
 0 11.63 11.63 11.63 0 0 0
27/02/2019
11.63
 3,100 11.08 11.63 11.08 3,100 0 0.0
26/02/2019
11.08
 3,400 11.43 11.43 11.08 0 0 0
25/02/2019
11.43
 0 11.43 11.43 11.43 0 0 0
22/02/2019
11.43
 300 11.43 11.43 11.43 0 0 0
21/02/2019
11.43
 3,500 11.43 11.43 11.43 0 1,500 -0.0
20/02/2019
11.43
 6,900 12.12 12.12 11.43 200 0 0.0
19/02/2019
12.12
 0 12.12 12.12 12.12 0 0 0
18/02/2019
12.12
 200 12.12 12.12 12.12 200 0 0.0
15/02/2019
12.12
 20 12.12 12.12 12.12 0 0 0
14/02/2019
12.12
 100 12.12 12.12 12.12 0 0 0
13/02/2019
12.12
 300 11.70 12.12 12.12 300 0 0.0
12/02/2019
11.70
 0 11.70 11.70 11.70 0 0 0
11/02/2019
11.70
 0 11.70 11.70 11.70 0 0 0
01/02/2019
11.70
 700 10.73 11.77 11.08 600 0 0.0
31/01/2019
10.73
 150 11.70 11.70 10.73 0 0 0
30/01/2019
11.70
 0 11.70 11.70 11.70 0 0 0
29/01/2019
11.70
 0 11.70 11.70 11.70 0 0 0
28/01/2019
11.70
 0 11.70 11.70 11.70 0 0 0
25/01/2019
11.70
 1,151 11.01 11.70 10.66 200 0 0.0
24/01/2019
11.01
 0 11.01 11.01 11.01 0 0 0
23/01/2019
11.01
 300 11.36 11.36 10.46 100 0 0.0
22/01/2019
11.36
 2,700 10.73 11.63 10.66 100 0 0.0
21/01/2019
10.73
 2,500 10.66 10.73 10.73 0 0 0
18/01/2019
10.66
 300 10.80 10.80 10.25 100 0 0.0
17/01/2019
10.80
 1,750 10.80 10.80 10.18 200 0 0.0
16/01/2019
10.80
 0 10.80 10.80 10.80 0 0 0
15/01/2019
10.80
 700 10.80 10.80 10.80 300 0 0.0
14/01/2019
10.80
 10,800 10.80 10.80 10.66 0 8,800 -0.1
11/01/2019
10.80
 0 10.80 10.80 10.80 0 0 0
10/01/2019
10.80
 0 10.80 10.80 10.80 0 0 0
09/01/2019
10.80
 6,900 10.87 10.87 10.11 1,300 0 0.0
08/01/2019
10.87
 0 10.87 10.87 10.87 0 0 0
07/01/2019
10.87
 0 10.87 10.87 10.87 0 0 0
04/01/2019
10.87
 200 10.59 10.87 10.87 200 0 0.0
03/01/2019
10.59
 300 10.87 10.87 10.11 200 0 0.0
02/01/2019
10.87
 500 10.94 10.94 10.87 0 0 0
28/12/2018
10.94
 0 10.94 10.94 10.94 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 2%
27/12/2018
10.94
 100 10.46 10.94 10.94 100 0 0.0
26/12/2018
10.46
 2,950 10.52 10.80 10.11 300 0 0.0
25/12/2018
10.52
 200 10.87 10.87 10.52 200 0 0.0
24/12/2018
10.87
 2,600 10.87 10.87 9.91 100 0 0.0
21/12/2018
10.87
 200 10.87 10.93 10.87 200 0 0.0
20/12/2018
10.87
 1,300 10.73 11.21 9.98 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |