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)
10/10/2017
11.33
 3,100 11.38 11.38 10.27 1,200 0 0.0
09/10/2017
11.38
 0 11.38 11.38 11.38 0 0 0
06/10/2017
11.38
 0 11.38 11.38 11.38 0 0 0
05/10/2017
11.38
 12,900 11.69 11.69 10.52 11,400 0 0.2
04/10/2017
11.69
 200 12.60 12.60 11.38 100 0 0.0
03/10/2017
12.60
 0 12.60 12.60 12.60 0 0 0
02/10/2017
12.60
 0 12.60 12.60 12.60 0 0 0
29/09/2017
12.60
 16,700 11.54 12.60 10.67 16,000 0 0.4
28/09/2017
11.54
 0 11.54 11.54 11.54 0 0 0
27/09/2017
11.54
 4,200 11.18 11.64 10.11 300 0 0.0
26/09/2017
11.18
 8,100 11.59 11.59 10.67 7,800 0 0.2
25/09/2017
11.59
 0 11.59 11.59 11.59 0 0 0
22/09/2017
11.59
 60 11.59 11.59 11.59 0 0 0
21/09/2017
11.59
 600 11.69 11.69 10.93 100 0 0.0
20/09/2017
11.69
 0 11.69 11.69 11.69 0 0 0
19/09/2017
11.69
 0 11.69 11.69 11.69 0 0 0
18/09/2017
11.69
 10 11.69 11.69 11.69 0 0 0
15/09/2017
11.69
 23,500 10.98 11.69 10.67 23,200 0 0.5
14/09/2017
10.98
 21,000 10.93 10.98 10.93 20,000 0 0.4
13/09/2017
10.93
 5,800 10.93 10.93 10.42 5,700 100 0.1
12/09/2017
10.93
 0 10.93 10.93 10.93 1,500 0 0.0
11/09/2017
10.93
 1,500 10.98 10.98 10.93 1,500 0 0.0
08/09/2017
10.98
 8,000 12.20 12.20 10.98 8,000 0 0.2
07/09/2017
12.20
 0 12.20 12.20 12.20 0 0 0
06/09/2017
12.20
 0 12.20 12.20 12.20 0 0 0
05/09/2017
12.20
 0 12.20 12.20 12.20 0 0 0
01/09/2017
12.20
 0 12.20 12.20 12.20 0 0 0
31/08/2017
12.20
 100 11.64 12.20 12.20 100 0 0.0
30/08/2017
11.64
 100 10.88 11.64 11.64 100 0 0.0
29/08/2017
10.88
 1,500 11.69 11.69 10.52 600 0 0.0
28/08/2017
11.69
 100 11.18 11.69 11.69 100 0 0.0
25/08/2017
11.18
 0 11.18 11.18 11.18 0 0 0
24/08/2017
11.18
 100 11.03 11.18 11.18 100 0 0.0
23/08/2017
11.03
 600 11.18 11.18 10.67 100 0 0.0
22/08/2017
11.18
 0 11.18 11.18 11.18 0 0 0
21/08/2017
11.18
 2,000 11.43 11.43 10.67 1,000 0 0.0
18/08/2017
11.43
 25,600 11.43 11.43 10.42 24,600 23,000 0.0
17/08/2017
11.43
 0 11.43 11.43 11.43 0 0 0
16/08/2017
11.43
 3,900 10.77 11.64 9.91 3,000 0 0.1
15/08/2017
10.77
 1,000 11.69 11.69 10.77 0 0 0
14/08/2017
11.69
 2,200 12.70 12.70 11.69 0 0 0
11/08/2017
12.70
 0 12.70 12.70 12.70 0 0 0
10/08/2017
12.70
 0 12.70 12.70 12.70 0 0 0
09/08/2017
12.70
 100 12.60 12.70 12.70 100 0 0.0
08/08/2017
12.60
 4,300 12.70 13.72 11.43 1,800 0 0.0
07/08/2017
12.70
 4,200 11.94 13.11 11.69 4,200 0 0.1
04/08/2017
11.94
 1,800 11.59 11.94 11.59 1,800 0 0.0
03/08/2017
11.59
 8,200 10.67 11.69 10.67 7,100 0 0.2
02/08/2017
10.67
 4,600 10.67 10.67 10.67 0 0 0
01/08/2017
10.67
 13,500 10.77 10.77 10.27 13,200 0 0.3
31/07/2017
10.77
 4,700 10.88 10.88 9.86 300 0 0.0
28/07/2017
10.88
 5,700 10.93 10.93 10.21 4,700 1,300 0.1
27/07/2017
10.93
 900 10.77 10.93 10.67 900 0 0.0
26/07/2017
10.77
 6,100 10.82 10.82 10.16 5,000 600 0.1
25/07/2017
10.82
 400 10.98 10.98 10.67 100 0 0.0
24/07/2017
10.98
 4,000 11.03 11.18 10.01 600 0 0.0
21/07/2017
11.03
 1,100 11.38 11.38 10.32 100 0 0.0
20/07/2017
11.38
 0 11.38 11.38 11.38 0 0 0
19/07/2017
11.38
 1,000 11.38 11.38 11.38 0 0 0
18/07/2017
11.38
 0 11.38 11.38 11.38 0 0 0
17/07/2017
11.38
 1,100 11.54 11.54 10.47 100 0 0.0
14/07/2017
11.54
 2,500 11.49 11.54 10.52 0 0 0
13/07/2017
11.49
 0 11.49 11.49 11.49 0 0 0
12/07/2017
11.49
 4,500 11.38 11.54 10.32 1,400 0 0.0
11/07/2017
11.38
 1,600 11.38 11.38 11.13 600 0 0.0
10/07/2017
11.38
 2,500 10.93 11.38 10.42 2,200 0 0.0
07/07/2017
10.93
 2,600 10.42 10.93 10.82 300 0 0.0
06/07/2017
10.42
 1,900 10.67 10.67 10.42 0 0 0
05/07/2017
10.67
 1,200 9.81 10.72 9.81 300 0 0.0
04/07/2017
9.81
 2,400 10.42 10.42 9.76 100 0 0.0
03/07/2017
10.42
 6,300 11.08 11.08 10.27 200 0 0.0
30/06/2017
11.08
 2,000 10.93 11.08 10.42 1,100 0 0.0
29/06/2017
10.93
 1,100 11.08 11.08 10.57 100 0 0.0
28/06/2017
11.08
 2,600 11.13 11.13 10.47 100 0 0.0
27/06/2017
11.13
 1,000 11.13 11.13 10.93 800 0 0.0
26/06/2017
11.13
 1,100 11.43 11.43 10.42 100 0 0.0
23/06/2017
11.43
 3,600 11.43 11.54 10.37 3,300 0 0.1
22/06/2017
11.43
 600 11.64 11.64 10.57 100 0 0.0
21/06/2017
11.64
 1,300 11.64 11.64 10.57 100 0 0.0
20/06/2017
11.64
 3,700 11.49 11.64 11.18 1,800 0 0.0
19/06/2017
11.49
 2,700 11.49 11.64 11.18 2,200 0 0.0
16/06/2017
11.49
 200 11.59 11.59 11.49 200 0 0.0
15/06/2017
11.59
 3,100 11.64 11.64 10.52 100 0 0.0
14/06/2017
11.64
 0 11.64 11.64 11.64 0 0 0
13/06/2017
11.64
 0 11.64 11.64 11.64 0 0 0
12/06/2017
11.64
 0 11.64 11.64 11.64 0 0 0
09/06/2017
11.64
 0 11.64 11.64 11.64 0 0 0
08/06/2017
11.64
 3,600 11.79 11.79 10.67 300 0 0.0
07/06/2017
11.79
 0 11.79 11.79 11.79 0 0 0
06/06/2017
11.79
 0 11.79 11.79 11.79 0 0 0
05/06/2017
11.79
 0 11.79 11.79 11.79 0 0 0
02/06/2017
11.79
 100 11.89 11.89 11.79 100 0 0.0
01/06/2017
11.89
 600 11.94 11.94 11.64 500 0 0.0
31/05/2017
11.94
 0 11.94 11.94 11.94 0 0 0
30/05/2017
11.94
 1,200 11.64 11.94 11.69 1,200 0 0.0
29/05/2017
11.64
 700 11.64 11.64 10.72 100 0 0.0
26/05/2017
11.64
 200 11.38 11.69 11.64 200 0 0.0
25/05/2017
11.38
 1,100 11.64 11.64 11.38 1,100 0 0.0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2017
11.64
 400 11.89 11.89 11.64 0 0 0
23/05/2017
11.89
 0 11.89 11.89 11.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |