CTCP Cảng Đà Nẵng (cdn)

25.90
0.80
(3.19%)
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
(2026-07-06) 		-2.30 -8.42% 137,600 1,200 0
24.80
27.30
25.10
2 tháng
(2026-06-04) 		-3.20 -11.35% 235,000 -200 0
24.80
28.39
25.10
3 tháng
(2026-05-05) 		-4.46 -15.15% 421,400 1,100 0
24.80
29.46
25.10
6 tháng
(2026-02-04) 		-7.77 -23.71% 1,142,800 -97,400 -3.2
24.80
32.77
25.10
12 tháng
(2025-08-08) 		-6.31 -20.16% 2,631,000 -93,100 -3.0
24.80
35.01
25.10
24 tháng
(2024-08-13) 		-3.29 -11.63% 6,482,797 -131,000 -4.2
24.80
38.59
25.10
36 tháng
(2023-08-21) 		1.13 4.75% 8,167,330 -185,900 -5.7
22.52
38.59
25.10
60 tháng
(2021-08-30) 		0.12 0.49% 14,276,094 -349,320 -10.8
20.35
38.59
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2018
11.38
 600 11.51 11.51 10.61 300 0 0.0
06/03/2018
11.51
 100 11.51 11.51 11.51 100 0 0.0
05/03/2018
11.51
 100 11.44 11.51 11.51 100 0 0.0
02/03/2018
11.44
 4,200 11.19 11.44 10.42 300 0 0.0
01/03/2018
11.19
 300 11.19 11.51 11.19 200 0 0.0
28/02/2018
11.19
 900 10.87 11.51 11.06 300 0 0.0
27/02/2018
10.87
 16,700 11.51 12.15 10.87 6,500 0 0.1
26/02/2018
11.51
 6,200 11.44 11.57 10.87 500 0 0.0
23/02/2018
11.44
 2,000 11.44 11.44 11.44 0 0 0
22/02/2018
11.44
 6,400 11.19 11.63 11.38 300 0 0.0
21/02/2018
11.19
 1,900 10.99 11.44 11.19 1,400 0 0.0
13/02/2018
10.99
 2,400 10.93 11.19 10.87 2,400 0 0.0
12/02/2018
10.93
 2,000 10.99 11.76 10.36 1,100 0 0.0
09/02/2018
10.99
 4,500 11.44 11.44 10.36 500 0 0.0
08/02/2018
11.44
 600 11.19 12.08 11.44 600 0 0.0
07/02/2018
11.19
 200 11.12 12.08 11.19 100 0 0.0
06/02/2018
11.12
 30,700 10.42 11.19 10.36 25,200 0 0.4
05/02/2018
10.42
 2,900 11.51 12.40 10.42 500 0 0.0
02/02/2018
11.51
 4,100 12.15 12.15 11.51 0 0 0
01/02/2018
12.15
 600 12.46 12.46 11.63 100 0 0.0
31/01/2018
12.46
 16,600 11.51 12.46 10.87 11,000 0 0.2
30/01/2018
11.51
 2,600 11.76 11.76 11.51 2,000 0 0.0
29/01/2018
11.76
 1,100 12.15 12.15 11.76 1,100 0 0.0
26/01/2018
12.15
 100 11.63 12.15 12.15 100 0 0.0
25/01/2018
11.63
 3,900 12.78 12.78 11.63 1,400 0 0.0
24/01/2018
12.78
 5,200 12.46 12.78 11.83 4,200 0 0.1
23/01/2018
12.46
 0 12.46 12.46 12.46 0 0 0
22/01/2018
12.46
 2,200 12.34 12.78 11.51 900 0 0.0
19/01/2018
12.34
 2,800 12.72 13.42 11.63 1,900 0 0.0
18/01/2018
12.72
 0 12.72 12.72 12.72 0 0 0
17/01/2018
12.72
 400 13.68 13.68 12.34 200 0 0.0
16/01/2018
13.68
 0 13.68 13.68 13.68 0 0 0
15/01/2018
13.68
 3,800 13.74 13.74 12.46 300 0 0.0
12/01/2018
13.74
 0 13.74 13.74 13.74 0 0 0
11/01/2018
13.74
 0 13.74 13.74 13.74 0 0 0
10/01/2018
13.74
 1,800 14.00 14.00 12.78 1,200 0 0.0
09/01/2018
14.00
 300 14.19 14.19 13.74 300 0 0.0
08/01/2018
14.19
 0 14.19 14.19 14.19 0 0 0
05/01/2018
14.19
 800 14.06 14.70 12.78 300 0 0.0
04/01/2018
14.06
 13,600 12.98 14.25 12.15 400 0 0.0
03/01/2018
12.98
 800 13.42 14.57 12.98 100 0 0.0
02/01/2018
13.42
 400 13.36 14.64 13.42 200 0 0.0
29/12/2017
13.36
 12,000 12.78 14.06 11.89 11,500 600 0.2
28/12/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
28/12/2017
12.78
 6,100 11.81 12.78 11.83 400 0 0.0
27/12/2017
11.80
 7,800 12.74 12.74 11.80 400 0 0.0
26/12/2017
12.74
 24,600 11.75 12.74 11.44 1,200 1,000 0.0
25/12/2017
11.75
 3,520 11.80 11.91 10.92 700 1,000 -0.0
22/12/2017
11.80
 2,200 11.13 11.96 11.34 1,200 100 0.0
21/12/2017
11.13
 300 11.23 11.23 10.92 200 0 0.0
20/12/2017
11.23
 5,100 11.28 11.28 10.50 100 0 0.0
19/12/2017
11.28
 1,000 11.28 11.28 10.61 200 0 0.0
18/12/2017
11.28
 1,960 11.39 11.39 10.50 1,100 0 0.0
15/12/2017
11.39
 100 11.02 11.39 11.39 100 0 0.0
14/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/12/2017
11.02
 2,100 11.18 11.44 11.02 1,100 0 0.0
13/12/2017
11.18
 6,100 11.38 11.38 10.32 300 5,800 -0.1
12/12/2017
11.38
 1,100 11.43 11.43 10.93 600 0 0.0
11/12/2017
11.43
 0 11.43 11.43 11.43 0 0 0
08/12/2017
11.43
 3,100 11.18 11.69 10.93 300 100 0.0
07/12/2017
11.18
 2,300 11.13 11.38 10.42 300 0 0.0
06/12/2017
11.13
 6,100 11.69 11.69 10.52 300 0 0.0
05/12/2017
11.69
 0 11.69 11.69 11.69 0 0 0
04/12/2017
11.69
 0 11.69 11.69 11.69 0 0 0
01/12/2017
11.69
 0 11.69 11.69 11.69 0 0 0
30/11/2017
11.69
 100 11.59 11.69 11.69 100 0 0.0
29/11/2017
11.59
 0 11.59 11.59 11.59 0 0 0
28/11/2017
11.59
 7,600 11.64 11.64 10.93 3,700 0 0.1
27/11/2017
11.64
 100 11.38 11.64 11.64 100 0 0.0
24/11/2017
11.38
 100 10.57 11.38 11.38 100 0 0.0
23/11/2017
10.57
 1,200 11.64 11.64 10.57 0 0 0
22/11/2017
11.64
 1,200 11.69 11.69 11.18 1,000 0 0.0
21/11/2017
11.69
 0 11.69 11.69 11.69 0 0 0
20/11/2017
11.69
 100 11.49 11.69 11.69 100 0 0.0
17/11/2017
11.49
 1,400 11.64 11.69 10.67 600 0 0.0
16/11/2017
11.64
 0 11.64 11.64 11.64 0 0 0
15/11/2017
11.64
 0 11.64 11.64 11.64 0 0 0
14/11/2017
11.64
 0 11.64 11.64 11.64 0 0 0
13/11/2017
11.64
 100 11.43 11.64 11.64 100 0 0.0
10/11/2017
11.43
 0 11.43 11.43 11.43 0 0 0
09/11/2017
11.43
 0 11.43 11.43 11.43 0 0 0
08/11/2017
11.43
 200 11.64 11.64 10.82 100 0 0.0
07/11/2017
11.64
 0 11.64 11.64 11.64 0 0 0
06/11/2017
11.64
 2,100 11.54 12.45 10.42 1,000 0 0.0
03/11/2017
11.54
 400 11.43 11.69 11.54 400 0 0.0
02/11/2017
11.43
 700 11.59 12.45 11.43 700 0 0.0
01/11/2017
11.59
 200 12.45 12.45 11.59 200 0 0.0
31/10/2017
12.45
 18,600 11.38 12.45 11.18 17,400 0 0.4
30/10/2017
11.38
 1,100 11.49 11.64 10.47 400 0 0.0
27/10/2017
11.49
 800 11.49 11.49 10.42 400 0 0.0
26/10/2017
11.49
 300 10.62 11.59 11.38 300 0 0.0
25/10/2017
10.62
 11,200 11.64 11.64 10.52 100 0 0.0
24/10/2017
11.64
 200 11.54 11.64 11.49 200 0 0.0
23/10/2017
11.54
 0 11.54 11.54 11.54 0 0 0
20/10/2017
11.54
 600 11.38 11.69 10.67 300 0 0.0
19/10/2017
11.38
 100 10.93 11.38 11.38 100 0 0.0
18/10/2017
10.93
 900 11.18 11.64 10.88 500 0 0.0
17/10/2017
11.18
 2,700 11.33 11.33 10.42 300 0 0.0
16/10/2017
11.33
 1,100 11.38 11.38 10.47 100 0 0.0
13/10/2017
11.38
 0 11.38 11.38 11.38 0 0 0
12/10/2017
11.38
 300 11.43 11.43 11.38 100 0 0.0
11/10/2017
11.43
 1,200 11.33 11.43 11.28 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |