CTCP Cảng Đà Nẵng (cdn)

25.90
0.80
(3.19%)
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) 		-2.30 -8.42% 137,600 1,200 0
24.80
27.30
25.10
2 tháng
(2026-06-04) 		-3.20 -11.35% 235,000 -200 0
24.80
28.39
25.10
3 tháng
(2026-05-05) 		-4.46 -15.15% 421,400 1,100 0
24.80
29.46
25.10
6 tháng
(2026-02-04) 		-7.77 -23.71% 1,142,800 -97,400 -3.2
24.80
32.77
25.10
12 tháng
(2025-08-08) 		-6.31 -20.16% 2,631,000 -93,100 -3.0
24.80
35.01
25.10
24 tháng
(2024-08-13) 		-3.29 -11.63% 6,482,797 -131,000 -4.2
24.80
38.59
25.10
36 tháng
(2023-08-21) 		1.13 4.75% 8,167,330 -185,900 -5.7
22.52
38.59
25.10
60 tháng
(2021-08-30) 		0.12 0.49% 14,276,094 -349,320 -10.8
20.35
38.59
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2026
30.63
 13,300 30.63 31.02 30.24 500 500 0.0
10/03/2026
30.53
 16,100 29.27 30.63 29.27 400 200 0.0
09/03/2026
29.46
 41,300 31.12 31.41 28.88 400 200 0.0
06/03/2026
32.09
 3,800 32.09 32.09 31.90 0 0 0
05/03/2026
32.19
 12,400 32.19 32.38 32.19 100 400 -0.0
04/03/2026
32.19
 32,900 32.48 32.48 31.80 500 0 0.0
03/03/2026
32.48
 37,900 32.77 32.77 32.09 300 400 -0.0
02/03/2026
32.19
 37,300 31.80 33.06 31.21 300 0 0.0
27/02/2026
31.70
 10,300 31.90 31.90 31.51 0 600 -0.0
26/02/2026
31.70
 6,700 31.70 31.99 31.60 0 0 0
25/02/2026
31.70
 15,000 31.70 31.99 31.41 900 0 0.0
24/02/2026
31.60
 22,200 31.70 31.70 31.12 2,900 69,900 -2.1
23/02/2026
31.90
 74,700 32.28 32.28 30.34 0 30,100 -1.0
13/02/2026
32.28
 31,200 32.58 32.58 31.31 0 300 -0.0
12/02/2026
32.77
 2,600 32.48 32.77 32.09 0 0 0
11/02/2026
32.48
 400 32.09 32.48 32.09 100 0 0.0
10/02/2026
32.09
 1,700 32.19 32.38 32.09 0 0 0
09/02/2026
32.48
 6,100 32.67 32.67 32.09 0 0 0
06/02/2026
32.19
 6,100 32.58 32.58 32.09 0 1,900 -0.1
05/02/2026
32.58
 9,900 32.77 32.77 32.19 0 1,900 -0.1
04/02/2026
32.77
 6,000 33.45 33.45 32.38 300 0 0.0
03/02/2026
32.77
 16,300 32.28 33.65 32.19 300 0 0.0
02/02/2026
32.19
 17,000 33.94 33.94 30.63 300 0 0.0
30/01/2026
33.94
 1,800 32.77 33.94 32.77 100 0 0.0
29/01/2026
32.77
 10,700 32.38 33.06 32.19 500 0 0.0
28/01/2026
32.38
 3,400 32.58 32.58 32.09 200 0 0.0
27/01/2026
32.28
 19,400 33.65 33.65 32.19 0 400 -0.0
26/01/2026
33.06
 9,700 33.94 33.94 33.06 100 100 -0
23/01/2026
33.94
 3,600 33.94 34.33 32.67 400 0 0.0
22/01/2026
33.94
 19,100 34.23 34.81 33.84 0 0 0
21/01/2026
33.84
 17,400 34.13 34.81 33.55 4,000 300 0.1
20/01/2026
34.13
 11,900 35.20 35.30 34.13 100 0 0.0
19/01/2026
35.01
 26,000 34.52 35.01 34.13 600 1,100 -0.0
16/01/2026
34.42
 35,400 34.03 35.30 34.03 0 600 -0.0
15/01/2026
34.33
 19,100 33.06 34.81 33.06 200 200 -0
14/01/2026
33.06
 25,500 32.96 33.26 32.87 0 0 0
13/01/2026
32.28
 12,600 32.58 32.67 32.28 200 0 0.0
12/01/2026
32.19
 14,700 33.06 34.03 32.09 0 200 -0.0
09/01/2026
32.19
 18,000 32.67 32.96 32.19 100 0 0.0
08/01/2026
32.67
 35,000 32.87 32.87 31.60 0 200 -0.0
07/01/2026
32.48
 17,600 32.28 32.96 31.70 0 0 0
06/01/2026
32.28
 14,000 32.09 32.28 31.70 0 0 0
05/01/2026
32.28
 5,700 31.99 32.28 31.99 0 0 0
31/12/2025
31.99
 4,900 32.09 32.09 31.99 0 0 0
30/12/2025
32.09
 4,400 32.38 32.48 32.09 0 0 0
29/12/2025
32.38
 14,700 31.70 32.48 31.70 0 1,200 -0.0
26/12/2025
31.80
 3,800 31.60 31.90 31.41 0 0 0
25/12/2025
31.51
 5,000 31.80 32.09 31.41 0 0 0
24/12/2025
31.80
 3,300 31.99 32.09 31.80 0 0 0
23/12/2025
31.99
 6,400 32.09 32.09 31.60 0 0 0
22/12/2025
31.70
 2,900 32.19 32.19 31.70 0 0 0
19/12/2025
32.19
 100 32.19 32.19 32.19 0 0 0
18/12/2025
32.19
 19,900 31.31 32.48 31.21 0 0 0
17/12/2025
32.96
 10,300 31.90 32.96 31.51 0 0 0
16/12/2025
31.90
 2,600 31.80 31.90 31.31 0 0 0
15/12/2025
31.80
 11,800 31.51 31.80 31.21 0 0 0
12/12/2025
31.51
 1,300 31.70 31.70 31.51 0 0 0
11/12/2025
31.60
 9,700 31.60 31.90 31.41 0 0 0
10/12/2025
31.70
 400 31.70 31.70 31.70 0 0 0
09/12/2025
31.70
 20,600 32.09 32.09 31.60 0 3,000 -0.1
08/12/2025
32.09
 4,700 32.19 32.38 32.09 0 1,200 -0.0
05/12/2025
32.38
 4,100 32.38 32.58 32.19 0 0 0
04/12/2025
32.67
 10,900 32.77 33.06 32.67 0 800 -0.0
03/12/2025
32.77
 28,700 32.19 33.45 32.19 0 0 0
02/12/2025
32.58
 2,500 32.67 32.77 32.58 0 0 0
01/12/2025
32.96
 2,600 31.99 32.96 31.99 0 0 0
28/11/2025
32.77
 1,800 32.87 32.87 32.77 0 0 0
27/11/2025
32.87
 6,800 32.96 32.96 32.77 100 100 -0
26/11/2025
32.96
 12,200 32.19 32.96 32.19 0 0 0
25/11/2025
32.19
 4,000 32.38 32.38 32.19 0 0 0
24/11/2025
32.38
 11,000 32.28 32.38 32.28 0 0 0
21/11/2025
32.28
 4,400 32.09 32.28 31.99 0 0 0
20/11/2025
31.99
 4,600 32.09 32.09 31.99 0 0 0
19/11/2025
32.09
 7,000 32.09 32.09 32.09 300 0 0.0
18/11/2025
32.09
 2,600 32.09 32.09 32.09 0 0 0
17/11/2025
32.09
 2,300 32.09 32.28 32.09 200 0 0.0
14/11/2025
32.09
 6,500 32.19 32.48 32.09 0 0 0
13/11/2025
32.19
 11,300 32.28 32.48 31.80 0 0 0
12/11/2025
32.48
 13,400 32.48 32.77 32.48 800 700 0.0
11/11/2025
32.48
 3,700 32.09 32.48 32.09 0 0 0
10/11/2025
32.19
 4,200 31.90 32.19 31.90 0 0 0
07/11/2025
31.90
 2,300 31.90 32.87 31.90 0 0 0
06/11/2025
32.28
 15,400 32.28 32.58 32.09 0 100 -0.0
05/11/2025
32.96
 10,300 32.19 32.96 31.90 0 0 0
04/11/2025
33.06
 20,100 33.35 33.35 31.70 0 0 0
03/11/2025
33.06
 13,600 33.06 33.45 32.77 400 0 0.0
31/10/2025
33.06
 9,300 32.96 33.26 32.67 0 0 0
30/10/2025
33.06
 31,000 32.58 33.06 32.19 0 0 0
29/10/2025
32.09
 12,600 32.09 32.38 31.90 0 0 0
28/10/2025
32.09
 21,200 32.19 32.19 31.90 0 0 0
27/10/2025
32.09
 29,800 32.38 32.96 32.09 200 0 0.0
24/10/2025
32.09
 17,600 32.09 32.09 31.90 300 300 -0
23/10/2025
32.09
 35,900 31.60 33.06 31.60 2,400 100 0.1
22/10/2025
31.60
 8,800 31.90 31.90 31.12 0 0 0
21/10/2025
31.90
 21,900 31.31 32.87 30.14 1,100 0 0.0
20/10/2025
32.09
 89,200 31.41 32.96 31.21 300 400 -0.0
17/10/2025
30.24
 6,700 30.24 31.02 30.14 1,000 0 0.0
16/10/2025
30.14
 2,300 30.34 30.63 30.14 0 0 0
15/10/2025
30.24
 4,300 31.12 31.12 30.24 0 200 -0.0
14/10/2025
30.63
 5,900 29.95 31.02 29.76 400 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |