CTCP Cảng Đà Nẵng (cdn)

31.80
0.30
(0.95%)
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
(2026-02-11) 		-1.90 -5.69% 369,500 -96,200 -3.1
30.30
33.70
31.80
2 tháng
(2026-01-12) 		-1.60 -4.83% 662,900 -95,600 -3.0
30.30
36
31.80
3 tháng
(2025-12-15) 		-1.20 -3.67% 843,300 -96,900 -3.1
30.30
36
31.80
6 tháng
(2025-09-15) 		-0.50 -1.56% 1,546,600 -96,500 -3.1
30.30
36
31.80
12 tháng
(2025-03-18) 		-2.22 -6.57% 3,169,700 -128,200 -4.0
27.45
36
31.80
24 tháng
(2024-03-25) 		5.66 21.93% 6,970,516 -138,300 -4.3
24.27
39.69
31.80
36 tháng
(2023-03-29) 		7.78 32.78% 7,680,678 -208,700 -6.3
22.50
39.69
31.80
60 tháng
(2021-04-08) 		9.66 44.24% 16,810,461 -1,159,030 -38.1
20.93
39.69
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |