CTCP Cảng Đà Nẵng (cdn)

32.40
-0.10
(-0.31%)
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
(2025-11-12) 		-0.90 -2.69% 172,100 -4,400 -0.1
32.40
33.90
32.40
2 tháng
(2025-10-13) 		1.70 5.52% 553,500 400 0.0
30.80
34
32.40
3 tháng
(2025-09-15) 		0.50 1.56% 702,000 400 0.0
30.30
34
32.40
6 tháng
(2025-06-16) 		1.77 5.76% 1,685,300 -900 -0.0
30.30
34
32.40
12 tháng
(2024-12-17) 		1.29 4.13% 4,115,776 -35,000 -1.1
27.45
39.69
32.40
24 tháng
(2023-12-25) 		7.50 29.98% 6,368,930 -90,000 -2.6
24.27
39.69
32.40
36 tháng
(2022-12-28) 		7.73 31.21% 6,963,011 -72,200 -2.0
22.50
39.69
32.40
60 tháng
(2021-01-07) 		9.64 42.20% 16,383,859 -946,230 -31.6
18.94
39.69
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
29.48
 38,400 30.83 30.83 29.48 0 0 0
10/04/2025
30.25
 18,300 30.25 30.25 30.05 0 0 0
09/04/2025
27.55
 13,200 27.07 29.67 26.88 0 0 0
08/04/2025
27.45
 34,200 29.96 30.73 26.97 0 0 0
04/04/2025
29.96
 22,400 30.44 30.83 28.13 0 0 0
03/04/2025
30.44
 85,000 33.43 33.43 30.44 0 0 0
02/04/2025
33.72
 4,200 33.81 34.10 33.72 0 0 0
01/04/2025
33.81
 3,000 34.20 34.20 33.81 0 0 0
31/03/2025
34.20
 3,800 34.29 34.29 33.72 0 0 0
28/03/2025
34.29
 1,000 34.00 34.39 33.81 0 0 0
27/03/2025
34.00
 5,600 34.00 34.58 33.81 0 0 0
26/03/2025
34.58
 5,400 34.68 34.97 34.10 0 0 0
25/03/2025
34.49
 9,900 33.91 34.49 33.91 0 0 0
24/03/2025
33.91
 5,000 34.29 34.29 33.91 0 0 0
21/03/2025
34.29
 8,000 34.00 34.29 33.43 0 0 0
20/03/2025
34.10
 4,000 34.10 34.10 33.72 0 0 0
19/03/2025
34.10
 9,900 33.72 34.39 33.72 0 0 0
18/03/2025
33.72
 13,800 34.10 34.68 33.72 0 0 0
17/03/2025
34.20
 15,200 34.58 34.58 33.72 0 0 0
14/03/2025
34.58
 14,300 35.35 35.35 32.94 0 0 0
13/03/2025
35.26
 9,500 35.45 35.45 34.68 0 0 0
12/03/2025
35.16
 16,200 35.55 35.55 34.97 0 0 0
11/03/2025
35.16
 5,800 34.87 35.16 34.68 0 0 0
10/03/2025
34.87
 7,200 35.64 35.64 34.87 0 0 0
07/03/2025
35.64
 10,500 35.74 35.83 35.35 0 0 0
06/03/2025
35.64
 8,200 36.03 36.51 34.87 0 0 0
05/03/2025
35.55
 19,100 35.06 35.74 34.78 0 0 0
04/03/2025
35.64
 52,000 36.12 36.12 34.97 0 0 0
03/03/2025
35.93
 11,300 36.22 36.22 35.45 0 0 0
28/02/2025
36.22
 18,200 36.41 36.41 35.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |