CTCP Cảng Đà Nẵng (cdn)

28.10
-0.10
(-0.35%)
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
(2026-05-20) 		-0.30 -1.02% 102,600 -400 0
28.10
29.50
28.10
2 tháng
(2026-04-20) 		-1.20 -3.97% 318,700 1,800 0
28.10
31
28.10
3 tháng
(2026-03-23) 		-0.70 -2.36% 466,700 1,500 -0.0
28.10
31
28.10
6 tháng
(2025-12-22) 		-3.60 -11.04% 1,354,600 -94,900 -3.1
28.10
36
28.10
12 tháng
(2025-06-24) 		-2.60 -8.22% 3,051,900 -90,100 -2.9
28.10
36
28.10
24 tháng
(2024-07-01) 		-1.63 -5.33% 6,665,980 -131,300 -4.2
27.45
39.69
28.10
36 tháng
(2023-07-05) 		5.66 24.23% 8,097,230 -187,200 -5.7
23.16
39.69
28.10
60 tháng
(2021-07-15) 		6.88 31.12% 16,642,395 -1,116,730 -37.0
20.93
39.69
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2018
11.10
 300 11.95 11.95 10.75 100 0 0.0
01/11/2018
11.95
 0 11.95 11.95 11.95 0 0 0
31/10/2018
11.95
 19,800 11.53 11.95 11.24 10,200 0 0.2
30/10/2018
11.53
 50 11.53 11.53 11.53 0 0 0
29/10/2018
11.53
 100 11.17 11.53 11.53 100 0 0.0
26/10/2018
11.17
 25,971 10.82 11.60 10.54 5,600 300 0.1
25/10/2018
10.82
 5,200 11.17 11.17 10.82 0 0 0
24/10/2018
11.17
 12,600 11.17 11.17 10.68 6,500 0 0.1
23/10/2018
11.17
 22,100 11.39 11.39 10.61 10,600 0 0.2
22/10/2018
11.39
 600 11.53 11.53 10.61 300 0 0.0
19/10/2018
11.53
 2,400 11.53 11.95 10.54 500 0 0.0
18/10/2018
11.53
 0 11.53 11.53 11.53 0 0 0
17/10/2018
11.53
 51 11.53 11.53 11.53 0 0 0
16/10/2018
11.53
 7,300 11.24 11.60 11.10 2,100 0 0.0
15/10/2018
11.24
 100 11.17 11.24 11.24 100 100 0
12/10/2018
11.17
 0 11.17 11.17 11.17 0 0 0
11/10/2018
11.17
 761 11.24 11.24 10.61 600 0 0.0
10/10/2018
11.24
 200 11.95 11.95 10.82 200 0 0.0
09/10/2018
11.95
 30 11.95 11.95 11.95 0 0 0
08/10/2018
11.95
 0 11.95 11.95 11.95 0 0 0
05/10/2018
11.95
 100 11.03 11.95 11.95 100 0 0.0
04/10/2018
11.03
 800 11.24 11.24 10.61 400 0 0.0
03/10/2018
11.24
 1,900 11.10 11.24 10.82 1,600 0 0.0
02/10/2018
11.10
 321 11.17 11.17 10.61 300 0 0.0
01/10/2018
11.17
 0 11.17 11.17 11.17 0 0 0
28/09/2018
11.17
 1,100 10.68 11.24 10.54 1,100 0 0.0
27/09/2018
10.68
 719 11.60 11.60 10.68 400 0 0.0
26/09/2018
11.60
 35,550 11.10 11.60 10.47 13,100 1,800 0.2
25/09/2018
11.10
 36,101 11.10 11.10 10.40 24,780 0 0.4
24/09/2018
11.10
 9,000 11.24 11.24 10.54 9,000 0 0.1
21/09/2018
11.24
 500 11.10 11.24 11.17 500 0 0.0
20/09/2018
11.10
 2,800 11.17 11.17 10.61 2,700 0 0.0
19/09/2018
11.17
 55 11.17 11.17 11.17 0 0 0
18/09/2018
11.17
 100 10.68 11.17 11.17 100 0 0.0
17/09/2018
10.68
 1,000 10.54 10.68 10.54 1,000 0 0.0
14/09/2018
10.54
 600 10.54 10.54 10.54 0 0 0
13/09/2018
10.54
 700 10.47 10.54 10.47 500 0 0.0
12/09/2018
10.47
 5,800 10.47 10.75 10.47 5,800 0 0.1
11/09/2018
10.47
 300 11.24 11.24 10.47 0 0 0
10/09/2018
11.24
 0 11.24 11.24 11.24 0 0 0
07/09/2018
11.24
 4 11.24 11.24 11.24 0 0 0
06/09/2018
11.24
 100 10.89 11.24 11.24 100 0 0.0
05/09/2018
10.89
 0 10.89 10.89 10.89 0 0 0
04/09/2018
10.89
 550 11.24 11.24 10.40 100 0 0.0
31/08/2018
11.24
 0 11.24 11.24 11.24 0 0 0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2018
11.24
 150 10.89 11.24 11.24 100 0 0.0
29/08/2018
10.89
 6,500 10.76 10.89 10.55 4,700 0 0.1
28/08/2018
10.76
 0 10.76 10.76 10.76 0 0 0
27/08/2018
10.76
 7,250 10.28 10.76 9.87 1,400 0 0.0
24/08/2018
10.28
 150 10.14 10.28 10.28 100 0 0.0
23/08/2018
10.14
 1,800 10.21 10.21 9.87 900 0 0.0
22/08/2018
10.21
 500 10.48 10.48 9.87 100 0 0.0
21/08/2018
10.48
 100 10.21 10.48 10.48 100 0 0.0
20/08/2018
10.21
 4,550 10.55 10.89 9.87 2,550 0 0.0
17/08/2018
10.55
 0 10.55 10.55 10.55 0 0 0
16/08/2018
10.55
 28,400 10.89 11.23 9.87 20,300 0 0.3
15/08/2018
10.89
 0 10.89 10.89 10.89 0 0 0
14/08/2018
10.89
 0 10.89 10.89 10.89 0 0 0
13/08/2018
10.89
 100 10.89 10.89 10.89 100 0 0.0
10/08/2018
10.89
 100 10.62 10.89 10.89 100 0 0.0
09/08/2018
10.62
 0 10.62 10.62 10.62 0 0 0
08/08/2018
10.62
 1,000 10.62 11.57 10.62 500 0 0.0
07/08/2018
10.62
 300 10.89 10.89 9.87 300 0 0.0
06/08/2018
10.89
 0 10.89 10.89 10.89 0 0 0
03/08/2018
10.89
 500 11.23 11.23 10.89 0 0 0
02/08/2018
11.23
 100 10.89 11.23 11.23 100 0 0.0
01/08/2018
10.89
 600 11.57 11.57 10.55 100 0 0.0
31/07/2018
11.57
 100 11.10 11.57 11.57 100 0 0.0
30/07/2018
11.10
 12,550 10.21 11.17 9.74 12,500 0 0.2
27/07/2018
10.21
 6,400 10.08 10.21 10.08 200 0 0.0
26/07/2018
10.08
 500 10.14 10.14 10.08 0 0 0
25/07/2018
10.14
 100 10.21 10.21 10.14 100 0 0.0
24/07/2018
10.21
 300 10.21 10.21 9.67 100 0 0.0
23/07/2018
10.21
 300 10.55 10.55 10.21 0 0 0
20/07/2018
10.55
 1,600 10.76 10.76 9.87 200 0 0.0
19/07/2018
10.76
 0 10.76 10.76 10.76 0 0 0
18/07/2018
10.76
 200 9.87 10.76 10.08 200 0 0.0
17/07/2018
9.87
 300 9.87 10.14 9.53 200 0 0.0
16/07/2018
9.87
 0 9.87 9.87 9.87 0 0 0
13/07/2018
9.87
 5,700 9.80 9.87 9.74 300 0 0.0
12/07/2018
9.80
 600 9.80 9.80 9.60 100 0 0.0
11/07/2018
9.80
 6,200 9.80 9.87 9.80 0 0 0
10/07/2018
9.80
 1,600 9.87 9.87 9.80 500 0 0.0
09/07/2018
9.87
 5,700 9.94 9.94 9.60 400 0 0.0
06/07/2018
9.94
 0 9.94 9.94 9.94 0 0 0
05/07/2018
9.94
 300 10.01 10.01 9.94 300 0 0.0
04/07/2018
10.01
 1,750 10.08 10.08 9.53 100 0 0.0
03/07/2018
10.08
 4,750 10.42 10.42 9.53 1,000 2,550 -0.0
02/07/2018
10.42
 1,100 10.55 10.55 9.60 300 0 0.0
29/06/2018
10.55
 3,400 10.55 11.17 10.21 3,100 0 0.0
28/06/2018
10.55
 1,400 10.76 10.76 9.94 400 0 0.0
27/06/2018
10.76
 0 10.76 10.76 10.76 0 0 0
26/06/2018
10.76
 2,700 10.76 10.76 10.21 1,000 0 0.0
25/06/2018
10.76
 800 10.35 10.96 10.35 700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |