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
(2026-05-19) 		0.20 0.69% 102,200 -500 0
28.50
29.50
29
2 tháng
(2026-04-20) 		-1 -3.31% 316,600 1,800 0
28.50
31
29
3 tháng
(2026-03-20) 		-1.40 -4.58% 467,100 1,400 -0.0
28.50
31
29
6 tháng
(2025-12-22) 		-3.40 -10.43% 1,352,500 -94,900 -3.1
28.50
36
29
12 tháng
(2025-06-23) 		-1.63 -5.27% 3,061,400 -95,900 -3.1
28.50
36
29
24 tháng
(2024-06-28) 		-2.11 -6.73% 6,668,103 -131,300 -4.2
27.45
39.69
29
36 tháng
(2023-07-04) 		5.86 25.09% 8,095,130 -187,200 -5.7
23.16
39.69
29
60 tháng
(2021-07-14) 		7.08 32.02% 16,640,495 -1,116,630 -37.0
20.93
39.69
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |