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)
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
12/04/2017
11.21
 21,300 11.26 11.26 10.75 15,500 0 0.3
11/04/2017
11.26
 9,600 11.36 11.36 11.00 5,900 3,000 0.1
10/04/2017
11.36
 700 11.26 11.51 10.95 200 0 0.0
07/04/2017
11.26
 2,200 11.26 11.26 11.26 0 0 0
05/04/2017
11.26
 15,700 11.97 11.97 11.00 200 0 0.0
04/04/2017
11.97
 1,000 12.18 12.18 11.51 200 0 0.0
03/04/2017
12.18
 0 12.18 12.18 12.18 0 0 0
31/03/2017
12.18
 6,400 12.08 12.28 11.00 300 0 0.0
30/03/2017
12.08
 400 12.28 12.28 12.08 100 0 0.0
29/03/2017
12.28
 400 12.28 12.54 12.28 400 0 0.0
28/03/2017
12.28
 600 12.48 12.48 12.28 0 0 0
27/03/2017
12.48
 400 12.28 12.54 12.13 200 0 0.0
24/03/2017
12.28
 2,000 12.28 12.28 12.28 0 0 0
23/03/2017
12.28
 1,100 12.33 12.54 12.28 100 0 0.0
22/03/2017
12.33
 5,200 12.54 12.54 12.28 0 0 0
21/03/2017
12.54
 16,700 12.38 12.79 12.13 1,300 0 0.0
20/03/2017
12.38
 6,200 13.00 13.00 12.38 100 0 0.0
17/03/2017
13.00
 100 12.74 13.00 13.00 100 0 0.0
16/03/2017
12.74
 3,100 12.79 12.79 12.43 100 0 0.0
15/03/2017
12.79
 2,400 12.74 13.05 12.54 200 0 0.0
14/03/2017
12.74
 5,500 13.05 13.05 12.54 200 0 0.0
13/03/2017
13.05
 0 13.05 13.05 13.05 0 0 0
10/03/2017
13.05
 22,300 13.05 13.05 12.54 200 200 0.0
09/03/2017
13.05
 15,000 12.95 13.05 12.28 10,800 0 0.3
08/03/2017
12.95
 100 12.54 12.95 12.95 100 0 0.0
07/03/2017
12.54
 5,400 12.54 13.05 12.28 200 0 0.0
06/03/2017
12.54
 600 12.69 13.05 12.54 600 0 0.0
03/03/2017
12.69
 0 12.69 12.69 12.69 0 0 0
02/03/2017
12.69
 2,400 13.05 13.05 12.28 500 0 0.0
01/03/2017
13.05
 100 12.74 13.05 13.05 100 0 0.0
28/02/2017
12.74
 2,000 13.05 13.05 12.33 200 0 0.0
27/02/2017
13.05
 100 12.59 13.05 13.05 100 0 0.0
24/02/2017
12.59
 2,100 13.05 13.05 12.48 100 0 0.0
23/02/2017
13.05
 100 12.54 13.05 13.05 100 0 0.0
22/02/2017
12.54
 2,200 13.05 13.25 12.54 100 0 0.0
21/02/2017
13.05
 5,600 13.25 13.25 12.54 100 0 0.0
20/02/2017
13.25
 100 12.89 13.25 13.25 100 0 0.0
17/02/2017
12.89
 2,000 13.25 13.25 12.89 0 0 0
16/02/2017
13.25
 11,900 13.30 13.30 12.79 300 0 0.0
15/02/2017
13.30
 100 13.05 13.30 13.30 100 0 0.0
14/02/2017
13.05
 1,500 13.30 13.30 13.05 0 0 0
13/02/2017
13.30
 1,300 13.30 13.30 13.05 900 0 0.0
10/02/2017
13.30
 100 13.05 13.30 13.30 100 0 0.0
09/02/2017
13.05
 100 13.30 13.30 13.05 0 0 0
08/02/2017
13.30
 2,800 13.20 13.30 12.79 100 0 0.0
07/02/2017
13.20
 500 13.30 13.30 13.20 0 0 0
06/02/2017
13.30
 3,000 13.30 13.30 13.05 100 0 0.0
03/02/2017
13.30
 4,700 13.46 13.51 13.05 200 0 0.0
02/02/2017
13.46
 100 13.51 13.51 13.46 100 0 0.0
25/01/2017
13.51
 2,600 13.15 13.56 13.15 500 0 0.0
24/01/2017
13.15
 2,600 13.56 13.56 13.15 100 0 0.0
23/01/2017
13.56
 6,300 13.51 13.56 12.79 100 0 0.0
20/01/2017
13.51
 0 13.51 13.51 13.51 0 0 0
19/01/2017
13.51
 2,700 13.56 13.56 12.84 200 0 0.0
18/01/2017
13.56
 100 13.71 13.71 13.56 0 0 0
17/01/2017
13.71
 0 13.71 13.71 13.71 0 0 0
16/01/2017
13.71
 500 13.25 13.71 13.30 500 0 0.0
13/01/2017
13.25
 500 13.30 13.30 13.25 0 0 0
12/01/2017
13.30
 7,000 13.51 13.51 12.79 200 0 0.0
11/01/2017
13.51
 0 13.51 13.51 13.51 0 0 0
10/01/2017
13.51
 0 13.51 13.51 13.51 0 0 0
09/01/2017
13.51
 1,600 13.30 13.82 13.30 600 0 0.0
06/01/2017
13.30
 5,000 13.05 13.30 12.79 400 0 0.0
05/01/2017
13.05
 500 13.20 13.20 12.89 0 0 0
04/01/2017
13.20
 13,500 13.20 13.30 13.05 8,100 0 0.2
03/01/2017
13.20
 18,900 12.54 13.30 12.79 11,400 0 0.3
30/12/2016
12.54
 200 11.41 12.54 12.54 100 0 0.0
29/12/2016
11.41
 2,100 12.64 12.64 11.41 0 0 0
28/12/2016
12.64
 3,100 12.74 12.89 12.64 100 0 0.0
27/12/2016
12.74
 900 12.79 12.79 12.74 0 400 -0.0
26/12/2016
12.79
 3,300 12.64 12.89 12.54 1,300 0 0.0
23/12/2016
12.64
 1,700 12.59 13.05 12.64 300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |