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)
15/10/2025
31.10
 4,300 32 32 31.10 0 200 -0.0
14/10/2025
31.50
 5,900 30.80 31.90 30.60 400 200 0.0
13/10/2025
30.80
 15,300 31.70 31.70 28.60 0 0 0
10/10/2025
31.70
 1,600 31.50 31.70 31.50 0 0 0
09/10/2025
31.60
 25,800 31.30 32.50 30.90 0 0 0
08/10/2025
31.30
 3,700 31.30 31.50 30.90 0 0 0
07/10/2025
31.40
 1,200 31.10 31.40 31.10 1,000 300 0.0
06/10/2025
30.60
 2,600 30.40 30.60 30.40 0 0 0
03/10/2025
30.30
 7,000 30.30 31.30 30.30 400 1,000 -0.0
02/10/2025
30.50
 2,300 30.70 30.80 30.50 0 0 0
01/10/2025
30.30
 4,300 30.30 30.40 30.30 0 0 0
30/09/2025
30.30
 5,700 30.10 30.30 30.10 0 0 0
29/09/2025
30.30
 11,300 31 31 30.30 0 100 -0.0
26/09/2025
31
 4,000 30.50 31.10 30.40 0 0 0
25/09/2025
30.50
 21,900 31.40 31.50 30.40 0 0 0
24/09/2025
30.90
 7,200 31.10 31.20 30.80 0 0 0
23/09/2025
31.40
 11,800 31.40 31.40 30.90 0 600 -0.0
22/09/2025
31.40
 17,300 31.30 31.40 30.30 0 0 0
19/09/2025
31.50
 2,800 31.30 31.50 31.30 700 0 0.0
18/09/2025
31.40
 6,700 31.70 31.70 31.10 0 0 0
17/09/2025
31.50
 3,200 31.80 32 31.50 0 0 0
16/09/2025
31.70
 7,500 32 32 31.70 0 0 0
15/09/2025
32
 600 32 32 31.90 0 100 -0.0
12/09/2025
32
 3,100 31.10 32.50 31.10 0 100 -0.0
11/09/2025
31.10
 4,700 31.30 31.60 31 100 0 0.0
10/09/2025
31.30
 2,500 31.40 31.60 31.20 0 100 -0.0
09/09/2025
31.40
 4,800 31.40 31.60 31.20 700 100 0.0
08/09/2025
31.40
 1,400 32 32 31.30 0 0 0
05/09/2025
32
 11,500 32 32.10 32 0 700 -0.0
04/09/2025
32
 4,100 32 32 31.90 0 0 0
03/09/2025
31.90
 500 31.90 31.90 31.90 0 100 -0.0
29/08/2025
31.90
 6,600 32.10 32.10 31.90 0 400 -0.0
28/08/2025
32.10
 4,000 32.10 32.10 32 0 400 0
27/08/2025
32.10
 6,900 31.60 32.10 31.60 0 500 -0.0
26/08/2025
31.60
 2,400 31.20 31.80 31.20 1,000 500 0.0
25/08/2025
31.50
 7,100 31.50 31.50 31.40 0 0 0
22/08/2025
31.50
 15,700 31.90 31.90 31.50 0 200 -0.0
21/08/2025
32
 10,000 32.20 32.50 32 0 0 0
20/08/2025
32.10
 6,000 32.40 32.40 32.10 0 0 0
19/08/2025
32.40
 50,400 32.40 32.40 31.90 2,400 200 0.1
18/08/2025
32.20
 43,600 32.80 33.20 32.10 500 0 0.0
15/08/2025
32.80
 7,800 33 33.50 32.50 800 500 0.0
14/08/2025
33
 21,500 32 33.10 32 0 0 0
13/08/2025
32.30
 18,700 32.20 33 31 200 0 0.0
12/08/2025
32.80
 64,800 31.60 33.70 31.60 0 1,300 -0.0
11/08/2025
31.90
 36,400 32.20 32.30 31.50 500 0 0.0
08/08/2025
32.20
 6,400 32.30 32.60 32.20 0 0 0
07/08/2025
32.30
 13,100 32.60 32.60 32.20 0 0 0
06/08/2025
32.60
 21,000 32.70 32.70 32.10 0 0 0
05/08/2025
32.70
 51,900 33.20 33.30 32.50 0 0 0
04/08/2025
33.20
 11,200 33.20 33.30 33 0 0 0
01/08/2025
33.20
 36,100 33 33.20 32.90 0 0 0
31/07/2025
33
 3,900 33 33 32.70 0 0 0
30/07/2025
33
 9,200 32.60 33 32.60 200 0 0.0
29/07/2025
32.60
 23,100 33.20 33.20 32.60 0 0 0
28/07/2025
33.10
 77,200 32.90 33.10 32.50 900 0 0.0
25/07/2025
32.90
 21,100 32.20 33.20 32.20 0 0 0
24/07/2025
32.90
 9,900 33.40 33.50 32.80 1,000 0 0.0
23/07/2025
33.50
 14,700 33.30 33.60 33 100 0 0.0
22/07/2025
33.20
 8,400 33.10 33.40 32.80 0 0 0
21/07/2025
33.20
 17,000 33.40 33.40 33.10 0 0 0
18/07/2025
33.40
 56,700 36 36 33 900 0 0.0
17/07/2025
32.80
 8,100 33.20 33.40 32.80 100 0 0.0
16/07/2025
33.40
 33,400 32.80 33.70 32.80 700 900 -0.0
15/07/2025
32.90
 64,700 32 33.30 32 100 0 0.0
14/07/2025
31.70
 3,900 32 32 31.60 0 0 0
11/07/2025
31.90
 11,000 31.90 32.10 31.60 200 0 0.0
10/07/2025
31.80
 12,500 31.70 31.80 31.50 0 0 0
09/07/2025
31.60
 4,900 31.60 31.60 31.50 0 0 0
08/07/2025
31.60
 2,700 31.90 31.90 31.50 0 0 0
07/07/2025
31.90
 2,800 31.60 31.90 31.40 0 0 0
04/07/2025
31.60
 14,600 31.30 31.70 31.30 0 0 0
03/07/2025
31.50
 5,900 31.40 31.60 31.30 0 0 0
02/07/2025
31.30
 7,000 31.30 31.40 31.20 0 0 0
01/07/2025
31.30
 13,800 31.40 31.40 31.30 0 0 0
30/06/2025
31.40
 5,000 31.40 31.40 31.20 0 0 0
27/06/2025
31.40
 4,700 31.40 31.40 31.30 0 0 0
26/06/2025: Cổ tức tiền mặt tỉ lệ: 12%
26/06/2025
31.40
 16,400 32.30 32.30 31 0 0 0
25/06/2025
31.50
 8,600 31.60 31.60 31.31 0 0 0
24/06/2025
31.60
 13,900 30.92 31.50 30.92 0 0 0
23/06/2025
30.83
 11,600 31.21 31.50 30.83 200 6,000 -0.2
20/06/2025
31.21
 2,800 31.02 31.21 30.92 0 0 0
19/06/2025
31.02
 4,200 31.02 31.21 30.83 0 0 0
18/06/2025
31.02
 4,800 31.11 31.31 31.02 0 0 0
17/06/2025
31.11
 7,000 30.83 31.60 30.83 0 0 0
16/06/2025
30.73
 3,600 30.54 30.73 30.54 100 0 0.0
13/06/2025
30.34
 9,300 30.44 30.44 30.25 0 0 0
12/06/2025
30.44
 1,400 30.44 30.44 30.44 100 0 0.0
11/06/2025
30.25
 1,700 30.25 30.25 30.25 0 100 -0.0
10/06/2025
30.25
 2,500 30.25 30.73 30.25 0 0 0
09/06/2025
30.25
 8,700 30.83 30.83 30.15 0 0 0
06/06/2025
30.73
 4,500 30.83 30.83 30.73 0 0 0
05/06/2025
31.11
 13,400 30.92 31.60 30.92 1,100 0 0.0
04/06/2025
30.92
 12,000 30.83 31.69 30.54 0 0 0
03/06/2025
30.83
 8,200 31.02 31.02 30.83 0 0 0
02/06/2025
31.02
 1,800 31.02 31.02 30.92 0 0 0
30/05/2025
31.02
 3,700 31.02 31.02 30.34 0 0 0
29/05/2025
30.92
 3,900 31.31 31.31 30.83 0 0 0
28/05/2025
31.31
 10,500 31.98 32.08 31.21 0 0 0
27/05/2025
31.60
 17,000 31.31 31.60 30.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |