CTCP Cảng Đà Nẵng (cdn)

33.10
-0.10
(-0.30%)
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)
22/06/2018
10.35
 2,200 10.42 10.42 9.67 400 0 0.0
21/06/2018
10.42
 400 10.35 11.23 10.42 100 0 0.0
20/06/2018
10.35
 4,950 10.35 10.35 10.14 100 0 0.0
19/06/2018
10.35
 1,400 10.55 10.55 9.87 600 300 0.0
18/06/2018
10.55
 300 10.96 10.96 10.55 0 0 0
15/06/2018
10.96
 9,750 10.21 11.17 9.33 3,100 0 0.0
14/06/2018
10.21
 17,550 11.17 11.23 10.14 2,100 0 0.0
13/06/2018
11.17
 500 11.17 11.17 11.17 200 0 0.0
12/06/2018
11.17
 500 11.10 11.91 10.89 200 0 0.0
11/06/2018
11.10
 100 11.10 11.10 11.10 0 0 0
08/06/2018
11.10
 100 10.96 11.10 11.10 0 0 0
07/06/2018
10.96
 200 10.96 10.96 10.96 0 0 0
06/06/2018
10.96
 100 11.23 11.23 10.96 100 0 0.0
05/06/2018
11.23
 0 11.23 11.23 11.23 0 0 0
04/06/2018
11.23
 300 11.44 11.44 11.23 0 0 0
01/06/2018
11.44
 700 11.23 11.57 11.30 700 0 0.0
31/05/2018
11.23
 1,500 11.23 11.57 11.23 1,400 0 0.0
30/05/2018
11.23
 300 11.51 11.51 10.89 200 0 0.0
29/05/2018
11.51
 0 11.51 11.51 11.51 0 0 0
28/05/2018
11.51
 1,000 11.17 12.12 11.17 500 0 0.0
25/05/2018
11.17
 900 11.98 11.98 11.17 0 0 0
24/05/2018
11.98
 0 11.98 11.98 11.98 0 0 0
23/05/2018
11.98
 0 11.98 11.98 11.98 0 0 0
22/05/2018
11.98
 0 11.98 11.98 11.98 0 0 0
21/05/2018: Cổ tức tiền mặt tỉ lệ: 6%
21/05/2018
11.98
 300 11.44 12.12 11.98 300 0 0.0
18/05/2018
11.44
 1,200 11.70 11.70 10.65 500 0 0.0
17/05/2018
11.70
 0 11.70 11.70 11.70 0 0 0
16/05/2018
11.70
 0 11.70 11.70 11.70 0 0 0
15/05/2018
11.70
 1,100 11.70 11.70 11.17 100 0 0.0
14/05/2018
11.70
 0 11.70 11.70 11.70 0 0 0
11/05/2018
11.70
 0 11.70 11.70 11.70 0 0 0
10/05/2018
11.70
 0 11.70 11.70 11.70 0 0 0
09/05/2018
11.70
 0 11.70 11.70 11.70 0 0 0
08/05/2018
11.70
 0 11.70 11.70 11.70 0 0 0
07/05/2018
11.70
 0 11.70 11.70 11.70 0 0 0
04/05/2018
11.70
 1,900 12.42 12.42 11.31 100 0 0.0
03/05/2018
12.42
 0 12.42 12.42 12.42 0 0 0
02/05/2018
12.42
 0 12.42 12.42 12.42 0 0 0
27/04/2018
12.42
 9,400 11.77 12.56 11.57 9,400 0 0.2
26/04/2018
11.77
 0 11.77 11.77 11.77 0 0 0
24/04/2018
11.77
 0 11.77 11.77 11.77 0 0 0
23/04/2018
11.77
 400 11.37 11.77 11.17 100 0 0.0
20/04/2018
11.37
 100 11.37 11.37 11.37 100 0 0.0
19/04/2018
11.37
 300 11.77 11.77 10.71 100 0 0.0
18/04/2018
11.77
 600 11.77 11.77 11.17 100 0 0.0
17/04/2018
11.77
 0 11.77 11.77 11.77 0 0 0
16/04/2018
11.77
 100 11.31 11.77 11.77 100 0 0.0
13/04/2018
11.31
 100 12.16 12.16 11.31 0 0 0
12/04/2018
12.16
 0 12.16 12.16 12.16 0 0 0
11/04/2018
12.16
 900 11.83 12.16 12.16 100 0 0.0
10/04/2018
11.83
 100 12.49 12.49 11.83 0 0 0
09/04/2018
12.49
 100 12.82 12.82 12.49 100 0 0.0
06/04/2018
12.82
 300 12.82 12.82 11.64 100 0 0.0
05/04/2018
12.82
 1,400 13.15 13.80 11.83 1,300 0 0.0
04/04/2018
13.15
 0 13.15 13.15 13.15 0 0 0
03/04/2018
13.15
 0 13.15 13.15 13.15 0 0 0
02/04/2018
13.15
 100 12.82 13.15 13.15 100 0 0.0
30/03/2018
12.82
 3,000 11.77 12.82 11.77 3,000 0 0.1
29/03/2018
11.77
 400 11.37 11.77 11.77 400 0 0.0
28/03/2018
11.37
 100 12.42 12.42 11.37 0 0 0
27/03/2018
12.42
 0 12.42 12.42 12.42 0 0 0
26/03/2018
12.42
 200 12.42 12.42 11.24 100 0 0.0
23/03/2018
12.42
 0 12.42 12.42 12.42 0 0 0
22/03/2018
12.42
 0 12.42 12.42 12.42 0 0 0
21/03/2018
12.42
 0 12.42 12.42 12.42 0 0 0
20/03/2018
12.42
 1,300 12.42 12.42 11.50 1,100 0 0.0
19/03/2018
12.42
 2,000 11.70 12.49 11.70 800 0 0.0
16/03/2018
11.70
 200 10.98 11.83 11.70 200 0 0.0
15/03/2018
10.98
 300 11.77 12.49 10.98 200 0 0.0
14/03/2018
11.77
 6,700 11.57 11.83 11.44 1,700 0 0.0
13/03/2018
11.57
 500 11.64 11.64 11.57 500 0 0.0
12/03/2018
11.64
 200 11.77 11.77 11.64 200 0 0.0
09/03/2018
11.77
 300 11.50 11.77 11.70 300 0 0.0
08/03/2018
11.50
 1,700 11.70 11.70 10.91 400 0 0.0
07/03/2018
11.70
 600 11.83 11.83 10.91 300 0 0.0
06/03/2018
11.83
 100 11.83 11.83 11.83 100 0 0.0
05/03/2018
11.83
 100 11.77 11.83 11.83 100 0 0.0
02/03/2018
11.77
 4,200 11.50 11.77 10.71 300 0 0.0
01/03/2018
11.50
 300 11.50 11.83 11.50 200 0 0.0
28/02/2018
11.50
 900 11.17 11.83 11.37 300 0 0.0
27/02/2018
11.17
 16,700 11.83 12.49 11.17 6,500 0 0.1
26/02/2018
11.83
 6,200 11.77 11.90 11.17 500 0 0.0
23/02/2018
11.77
 2,000 11.77 11.77 11.77 0 0 0
22/02/2018
11.77
 6,400 11.50 11.96 11.70 300 0 0.0
21/02/2018
11.50
 1,900 11.31 11.77 11.50 1,400 0 0.0
13/02/2018
11.31
 2,400 11.24 11.50 11.17 2,400 0 0.0
12/02/2018
11.24
 2,000 11.31 12.10 10.65 1,100 0 0.0
09/02/2018
11.31
 4,500 11.77 11.77 10.65 500 0 0.0
08/02/2018
11.77
 600 11.50 12.42 11.77 600 0 0.0
07/02/2018
11.50
 200 11.44 12.42 11.50 100 0 0.0
06/02/2018
11.44
 30,700 10.71 11.50 10.65 25,200 0 0.4
05/02/2018
10.71
 2,900 11.83 12.75 10.71 500 0 0.0
02/02/2018
11.83
 4,100 12.49 12.49 11.83 0 0 0
01/02/2018
12.49
 600 12.82 12.82 11.96 100 0 0.0
31/01/2018
12.82
 16,600 11.83 12.82 11.17 11,000 0 0.2
30/01/2018
11.83
 2,600 12.10 12.10 11.83 2,000 0 0.0
29/01/2018
12.10
 1,100 12.49 12.49 12.10 1,100 0 0.0
26/01/2018
12.49
 100 11.96 12.49 12.49 100 0 0.0
25/01/2018
11.96
 3,900 13.15 13.15 11.96 1,400 0 0.0
24/01/2018
13.15
 5,200 12.82 13.15 12.16 4,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |