CTCP Cảng Đà Nẵng (cdn)

33.50
0.30
(0.90%)
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)
01/09/2017
12.54
 0 12.54 12.54 12.54 0 0 0
31/08/2017
12.54
 100 11.97 12.54 12.54 100 0 0.0
30/08/2017
11.97
 100 11.18 11.97 11.97 100 0 0.0
29/08/2017
11.18
 1,500 12.02 12.02 10.82 600 0 0.0
28/08/2017
12.02
 100 11.50 12.02 12.02 100 0 0.0
25/08/2017
11.50
 0 11.50 11.50 11.50 0 0 0
24/08/2017
11.50
 100 11.34 11.50 11.50 100 0 0.0
23/08/2017
11.34
 600 11.50 11.50 10.97 100 0 0.0
22/08/2017
11.50
 0 11.50 11.50 11.50 0 0 0
21/08/2017
11.50
 2,000 11.76 11.76 10.97 1,000 0 0.0
18/08/2017
11.76
 25,600 11.76 11.76 10.71 24,600 23,000 0.0
17/08/2017
11.76
 0 11.76 11.76 11.76 0 0 0
16/08/2017
11.76
 3,900 11.08 11.97 10.19 3,000 0 0.1
15/08/2017
11.08
 1,000 12.02 12.02 11.08 0 0 0
14/08/2017
12.02
 2,200 13.07 13.07 12.02 0 0 0
11/08/2017
13.07
 0 13.07 13.07 13.07 0 0 0
10/08/2017
13.07
 0 13.07 13.07 13.07 0 0 0
09/08/2017
13.07
 100 12.96 13.07 13.07 100 0 0.0
08/08/2017
12.96
 4,300 13.07 14.11 11.76 1,800 0 0.0
07/08/2017
13.07
 4,200 12.28 13.48 12.02 4,200 0 0.1
04/08/2017
12.28
 1,800 11.92 12.28 11.92 1,800 0 0.0
03/08/2017
11.92
 8,200 10.97 12.02 10.97 7,100 0 0.2
02/08/2017
10.97
 4,600 10.97 10.97 10.97 0 0 0
01/08/2017
10.97
 13,500 11.08 11.08 10.56 13,200 0 0.3
31/07/2017
11.08
 4,700 11.18 11.18 10.14 300 0 0.0
28/07/2017
11.18
 5,700 11.24 11.24 10.50 4,700 1,300 0.1
27/07/2017
11.24
 900 11.08 11.24 10.97 900 0 0.0
26/07/2017
11.08
 6,100 11.13 11.13 10.45 5,000 600 0.1
25/07/2017
11.13
 400 11.29 11.29 10.97 100 0 0.0
24/07/2017
11.29
 4,000 11.34 11.50 10.30 600 0 0.0
21/07/2017
11.34
 1,100 11.71 11.71 10.61 100 0 0.0
20/07/2017
11.71
 0 11.71 11.71 11.71 0 0 0
19/07/2017
11.71
 1,000 11.71 11.71 11.71 0 0 0
18/07/2017
11.71
 0 11.71 11.71 11.71 0 0 0
17/07/2017
11.71
 1,100 11.86 11.86 10.77 100 0 0.0
14/07/2017
11.86
 2,500 11.81 11.86 10.82 0 0 0
13/07/2017
11.81
 0 11.81 11.81 11.81 0 0 0
12/07/2017
11.81
 4,500 11.71 11.86 10.61 1,400 0 0.0
11/07/2017
11.71
 1,600 11.71 11.71 11.45 600 0 0.0
10/07/2017
11.71
 2,500 11.24 11.71 10.71 2,200 0 0.0
07/07/2017
11.24
 2,600 10.71 11.24 11.13 300 0 0.0
06/07/2017
10.71
 1,900 10.97 10.97 10.71 0 0 0
05/07/2017
10.97
 1,200 10.09 11.03 10.09 300 0 0.0
04/07/2017
10.09
 2,400 10.71 10.71 10.03 100 0 0.0
03/07/2017
10.71
 6,300 11.39 11.39 10.56 200 0 0.0
30/06/2017
11.39
 2,000 11.24 11.39 10.71 1,100 0 0.0
29/06/2017
11.24
 1,100 11.39 11.39 10.87 100 0 0.0
28/06/2017
11.39
 2,600 11.45 11.45 10.77 100 0 0.0
27/06/2017
11.45
 1,000 11.45 11.45 11.24 800 0 0.0
26/06/2017
11.45
 1,100 11.76 11.76 10.71 100 0 0.0
23/06/2017
11.76
 3,600 11.76 11.86 10.66 3,300 0 0.1
22/06/2017
11.76
 600 11.97 11.97 10.87 100 0 0.0
21/06/2017
11.97
 1,300 11.97 11.97 10.87 100 0 0.0
20/06/2017
11.97
 3,700 11.81 11.97 11.50 1,800 0 0.0
19/06/2017
11.81
 2,700 11.81 11.97 11.50 2,200 0 0.0
16/06/2017
11.81
 200 11.92 11.92 11.81 200 0 0.0
15/06/2017
11.92
 3,100 11.97 11.97 10.82 100 0 0.0
14/06/2017
11.97
 0 11.97 11.97 11.97 0 0 0
13/06/2017
11.97
 0 11.97 11.97 11.97 0 0 0
12/06/2017
11.97
 0 11.97 11.97 11.97 0 0 0
09/06/2017
11.97
 0 11.97 11.97 11.97 0 0 0
08/06/2017
11.97
 3,600 12.12 12.12 10.97 300 0 0.0
07/06/2017
12.12
 0 12.12 12.12 12.12 0 0 0
06/06/2017
12.12
 0 12.12 12.12 12.12 0 0 0
05/06/2017
12.12
 0 12.12 12.12 12.12 0 0 0
02/06/2017
12.12
 100 12.23 12.23 12.12 100 0 0.0
01/06/2017
12.23
 600 12.28 12.28 11.97 500 0 0.0
31/05/2017
12.28
 0 12.28 12.28 12.28 0 0 0
30/05/2017
12.28
 1,200 11.97 12.28 12.02 1,200 0 0.0
29/05/2017
11.97
 700 11.97 11.97 11.03 100 0 0.0
26/05/2017
11.97
 200 11.71 12.02 11.97 200 0 0.0
25/05/2017
11.71
 1,100 11.97 11.97 11.71 1,100 0 0.0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2017
11.97
 400 12.23 12.23 11.97 0 0 0
23/05/2017
12.23
 0 12.23 12.23 12.23 0 0 0
22/05/2017
12.23
 100 12.02 12.23 12.23 100 0 0.0
19/05/2017
12.02
 4,100 12.23 12.23 11.15 200 0 0.0
18/05/2017
12.23
 0 12.23 12.23 12.23 0 0 0
17/05/2017
12.23
 100 11.72 12.23 12.23 100 0 0.0
16/05/2017
11.72
 6,400 11.77 12.23 11.72 900 0 0.0
15/05/2017
11.77
 100 11.26 11.77 11.77 100 0 0.0
12/05/2017
11.26
 3,000 11.72 11.72 11.26 3,000 0 0.1
11/05/2017
11.72
 0 11.72 11.72 11.72 0 0 0
10/05/2017
11.72
 5,300 11.51 12.23 10.75 200 0 0.0
09/05/2017
11.51
 3,000 11.92 11.92 11.51 3,000 0 0.1
08/05/2017
11.92
 2,600 12.18 12.18 11.05 2,100 0 0.0
05/05/2017
12.18
 14,100 11.92 12.18 10.75 300 0 0.0
04/05/2017
11.92
 6,400 11.46 12.28 11.26 3,400 0 0.1
03/05/2017
11.46
 3,200 12.18 12.18 11.05 200 0 0.0
28/04/2017
12.18
 7,700 11.21 12.18 11.21 500 0 0.0
27/04/2017
11.21
 0 11.21 11.21 11.21 0 0 0
26/04/2017
11.21
 1,300 11.26 11.26 10.75 200 0 0.0
25/04/2017
11.26
 10,900 12.28 12.28 11.10 2,500 0 0.1
24/04/2017
12.28
 4,600 12.28 12.28 11.51 3,400 0 0.1
21/04/2017
12.28
 3,200 11.26 12.28 11.26 3,200 0 0.1
20/04/2017
11.26
 8,300 11.26 11.26 10.75 500 100 0.0
19/04/2017
11.26
 3,600 11.26 11.51 11.26 400 0 0.0
18/04/2017
11.26
 200 11.77 11.77 11.26 0 0 0
17/04/2017
11.77
 300 11.26 11.77 11.51 300 0 0.0
14/04/2017
11.26
 3,600 10.90 11.92 11.26 600 0 0.0
13/04/2017
10.90
 4,600 11.21 11.21 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |