CTCP Cảng Đà Nẵng (cdn)

33.20
-0.80
(-2.35%)
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
(2025-12-29) 		0.70 2.10% 309,300 1,800 0.1
32.90
36
33.20
2 tháng
(2025-11-28) 		0.30 0.89% 462,700 -3,200 -0.1
32.40
36
33.20
3 tháng
(2025-10-29) 		1 3.03% 671,300 -2,300 -0.1
32.40
36
33.20
6 tháng
(2025-07-31) 		1 3.03% 1,556,800 3,300 0.1
30.30
36
33.20
12 tháng
(2025-02-03) 		-2.61 -7.12% 3,730,420 -29,900 -0.9
27.45
39.69
33.20
24 tháng
(2024-02-07) 		9.36 38.01% 6,668,174 -81,500 -2.3
24.27
39.69
33.20
36 tháng
(2023-02-13) 		8.71 34.43% 7,298,689 -87,200 -2.5
22.50
39.69
33.20
60 tháng
(2021-02-22) 		10.91 47.25% 16,520,203 -1,041,130 -34.4
20.93
39.69
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
30.73
 10,300 29.77 30.34 29.77 0 3,000 -0.1
23/05/2025
29.77
 800 29.77 29.77 29.77 0 0 0
22/05/2025
29.77
 10,700 30.25 30.25 29.57 0 4,000 -0.1
21/05/2025
30.05
 8,800 30.25 30.25 29.77 0 4,100 -0.1
20/05/2025
29.86
 32,600 29.96 30.44 29.86 0 18,400 -0.6
19/05/2025
29.86
 6,000 30.73 30.73 29.86 0 2,000 -0.1
16/05/2025
30.83
 5,600 31.40 31.40 30.83 0 0 0
15/05/2025
30.73
 12,900 31.31 31.31 30.44 0 0 0
14/05/2025
31.21
 800 30.63 31.02 30.63 0 0 0
13/05/2025
30.83
 10,800 30.34 31.21 30.34 0 0 0
12/05/2025
30.34
 4,400 30.44 30.44 30.34 0 0 0
09/05/2025
30.34
 4,000 29.96 30.34 29.96 0 0 0
08/05/2025
29.86
 4,400 29.57 30.15 29.48 0 0 0
07/05/2025
29.48
 100 29.48 29.48 29.48 0 0 0
06/05/2025
29.38
 15,700 29.77 29.86 29.38 0 0 0
05/05/2025
29.86
 11,500 29.96 29.96 29.86 0 0 0
29/04/2025
29.86
 10,500 29.38 29.86 29.38 0 0 0
28/04/2025
29.38
 700 29.86 29.86 29.38 0 0 0
25/04/2025
30.15
 4,900 29.77 30.15 29.38 0 0 0
24/04/2025
29.77
 2,600 29.86 29.96 29.77 0 0 0
23/04/2025
29.77
 9,100 29.19 29.77 28.32 0 0 0
22/04/2025
29.09
 20,700 28.80 29.09 27.74 0 0 0
21/04/2025
29.57
 10,500 29.57 29.67 28.61 0 0 0
18/04/2025
29.57
 10,100 28.71 29.67 28.71 0 0 0
17/04/2025
28.51
 22,400 28.42 28.80 28.13 0 0 0
16/04/2025
28.42
 3,400 28.90 28.90 28.42 0 0 0
15/04/2025
28.90
 13,600 29.57 29.57 28.90 0 0 0
14/04/2025
29.57
 8,200 30.25 31.21 29.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |