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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |