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)
23/01/2018
12.82
 0 12.82 12.82 12.82 0 0 0
22/01/2018
12.82
 2,200 12.69 13.15 11.83 900 0 0.0
19/01/2018
12.69
 2,800 13.08 13.80 11.96 1,900 0 0.0
18/01/2018
13.08
 0 13.08 13.08 13.08 0 0 0
17/01/2018
13.08
 400 14.07 14.07 12.69 200 0 0.0
16/01/2018
14.07
 0 14.07 14.07 14.07 0 0 0
15/01/2018
14.07
 3,800 14.13 14.13 12.82 300 0 0.0
12/01/2018
14.13
 0 14.13 14.13 14.13 0 0 0
11/01/2018
14.13
 0 14.13 14.13 14.13 0 0 0
10/01/2018
14.13
 1,800 14.40 14.40 13.15 1,200 0 0.0
09/01/2018
14.40
 300 14.59 14.59 14.13 300 0 0.0
08/01/2018
14.59
 0 14.59 14.59 14.59 0 0 0
05/01/2018
14.59
 800 14.46 15.12 13.15 300 0 0.0
04/01/2018
14.46
 13,600 13.34 14.66 12.49 400 0 0.0
03/01/2018
13.34
 800 13.80 14.99 13.34 100 0 0.0
02/01/2018
13.80
 400 13.74 15.05 13.80 200 0 0.0
29/12/2017
13.74
 12,000 13.15 14.46 12.23 11,500 600 0.2
28/12/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
28/12/2017
13.15
 6,100 12.14 13.15 12.16 400 0 0.0
27/12/2017
12.14
 7,800 13.10 13.10 12.14 400 0 0.0
26/12/2017
13.10
 24,600 12.09 13.10 11.76 1,200 1,000 0.0
25/12/2017
12.09
 3,520 12.14 12.25 11.23 700 1,000 -0.0
22/12/2017
12.14
 2,200 11.44 12.30 11.66 1,200 100 0.0
21/12/2017
11.44
 300 11.55 11.55 11.23 200 0 0.0
20/12/2017
11.55
 5,100 11.60 11.60 10.80 100 0 0.0
19/12/2017
11.60
 1,000 11.60 11.60 10.91 200 0 0.0
18/12/2017
11.60
 1,960 11.71 11.71 10.80 1,100 0 0.0
15/12/2017
11.71
 100 11.34 11.71 11.71 100 0 0.0
14/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/12/2017
11.34
 2,100 11.50 11.76 11.34 1,100 0 0.0
13/12/2017
11.50
 6,100 11.71 11.71 10.61 300 5,800 -0.1
12/12/2017
11.71
 1,100 11.76 11.76 11.24 600 0 0.0
11/12/2017
11.76
 0 11.76 11.76 11.76 0 0 0
08/12/2017
11.76
 3,100 11.50 12.02 11.24 300 100 0.0
07/12/2017
11.50
 2,300 11.45 11.71 10.71 300 0 0.0
06/12/2017
11.45
 6,100 12.02 12.02 10.82 300 0 0.0
05/12/2017
12.02
 0 12.02 12.02 12.02 0 0 0
04/12/2017
12.02
 0 12.02 12.02 12.02 0 0 0
01/12/2017
12.02
 0 12.02 12.02 12.02 0 0 0
30/11/2017
12.02
 100 11.92 12.02 12.02 100 0 0.0
29/11/2017
11.92
 0 11.92 11.92 11.92 0 0 0
28/11/2017
11.92
 7,600 11.97 11.97 11.24 3,700 0 0.1
27/11/2017
11.97
 100 11.71 11.97 11.97 100 0 0.0
24/11/2017
11.71
 100 10.87 11.71 11.71 100 0 0.0
23/11/2017
10.87
 1,200 11.97 11.97 10.87 0 0 0
22/11/2017
11.97
 1,200 12.02 12.02 11.50 1,000 0 0.0
21/11/2017
12.02
 0 12.02 12.02 12.02 0 0 0
20/11/2017
12.02
 100 11.81 12.02 12.02 100 0 0.0
17/11/2017
11.81
 1,400 11.97 12.02 10.97 600 0 0.0
16/11/2017
11.97
 0 11.97 11.97 11.97 0 0 0
15/11/2017
11.97
 0 11.97 11.97 11.97 0 0 0
14/11/2017
11.97
 0 11.97 11.97 11.97 0 0 0
13/11/2017
11.97
 100 11.76 11.97 11.97 100 0 0.0
10/11/2017
11.76
 0 11.76 11.76 11.76 0 0 0
09/11/2017
11.76
 0 11.76 11.76 11.76 0 0 0
08/11/2017
11.76
 200 11.97 11.97 11.13 100 0 0.0
07/11/2017
11.97
 0 11.97 11.97 11.97 0 0 0
06/11/2017
11.97
 2,100 11.86 12.80 10.71 1,000 0 0.0
03/11/2017
11.86
 400 11.76 12.02 11.86 400 0 0.0
02/11/2017
11.76
 700 11.92 12.80 11.76 700 0 0.0
01/11/2017
11.92
 200 12.80 12.80 11.92 200 0 0.0
31/10/2017
12.80
 18,600 11.71 12.80 11.50 17,400 0 0.4
30/10/2017
11.71
 1,100 11.81 11.97 10.77 400 0 0.0
27/10/2017
11.81
 800 11.81 11.81 10.71 400 0 0.0
26/10/2017
11.81
 300 10.92 11.92 11.71 300 0 0.0
25/10/2017
10.92
 11,200 11.97 11.97 10.82 100 0 0.0
24/10/2017
11.97
 200 11.86 11.97 11.81 200 0 0.0
23/10/2017
11.86
 0 11.86 11.86 11.86 0 0 0
20/10/2017
11.86
 600 11.71 12.02 10.97 300 0 0.0
19/10/2017
11.71
 100 11.24 11.71 11.71 100 0 0.0
18/10/2017
11.24
 900 11.50 11.97 11.18 500 0 0.0
17/10/2017
11.50
 2,700 11.65 11.65 10.71 300 0 0.0
16/10/2017
11.65
 1,100 11.71 11.71 10.77 100 0 0.0
13/10/2017
11.71
 0 11.71 11.71 11.71 0 0 0
12/10/2017
11.71
 300 11.76 11.76 11.71 100 0 0.0
11/10/2017
11.76
 1,200 11.65 11.76 11.60 1,100 0 0.0
10/10/2017
11.65
 3,100 11.71 11.71 10.56 1,200 0 0.0
09/10/2017
11.71
 0 11.71 11.71 11.71 0 0 0
06/10/2017
11.71
 0 11.71 11.71 11.71 0 0 0
05/10/2017
11.71
 12,900 12.02 12.02 10.82 11,400 0 0.2
04/10/2017
12.02
 200 12.96 12.96 11.71 100 0 0.0
03/10/2017
12.96
 0 12.96 12.96 12.96 0 0 0
02/10/2017
12.96
 0 12.96 12.96 12.96 0 0 0
29/09/2017
12.96
 16,700 11.86 12.96 10.97 16,000 0 0.4
28/09/2017
11.86
 0 11.86 11.86 11.86 0 0 0
27/09/2017
11.86
 4,200 11.50 11.97 10.40 300 0 0.0
26/09/2017
11.50
 8,100 11.92 11.92 10.97 7,800 0 0.2
25/09/2017
11.92
 0 11.92 11.92 11.92 0 0 0
22/09/2017
11.92
 60 11.92 11.92 11.92 0 0 0
21/09/2017
11.92
 600 12.02 12.02 11.24 100 0 0.0
20/09/2017
12.02
 0 12.02 12.02 12.02 0 0 0
19/09/2017
12.02
 0 12.02 12.02 12.02 0 0 0
18/09/2017
12.02
 10 12.02 12.02 12.02 0 0 0
15/09/2017
12.02
 23,500 11.29 12.02 10.97 23,200 0 0.5
14/09/2017
11.29
 21,000 11.24 11.29 11.24 20,000 0 0.4
13/09/2017
11.24
 5,800 11.24 11.24 10.71 5,700 100 0.1
12/09/2017
11.24
 0 11.24 11.24 11.24 1,500 0 0.0
11/09/2017
11.24
 1,500 11.29 11.29 11.24 1,500 0 0.0
08/09/2017
11.29
 8,000 12.54 12.54 11.29 8,000 0 0.2
07/09/2017
12.54
 0 12.54 12.54 12.54 0 0 0
06/09/2017
12.54
 0 12.54 12.54 12.54 0 0 0
05/09/2017
12.54
 0 12.54 12.54 12.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |