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)
22/05/2017
11.89
 100 11.69 11.89 11.89 100 0 0.0
19/05/2017
11.69
 4,100 11.89 11.89 10.85 200 0 0.0
18/05/2017
11.89
 0 11.89 11.89 11.89 0 0 0
17/05/2017
11.89
 100 11.39 11.89 11.89 100 0 0.0
16/05/2017
11.39
 6,400 11.44 11.89 11.39 900 0 0.0
15/05/2017
11.44
 100 10.95 11.44 11.44 100 0 0.0
12/05/2017
10.95
 3,000 11.39 11.39 10.95 3,000 0 0.1
11/05/2017
11.39
 0 11.39 11.39 11.39 0 0 0
10/05/2017
11.39
 5,300 11.20 11.89 10.45 200 0 0.0
09/05/2017
11.20
 3,000 11.59 11.59 11.20 3,000 0 0.1
08/05/2017
11.59
 2,600 11.84 11.84 10.75 2,100 0 0.0
05/05/2017
11.84
 14,100 11.59 11.84 10.45 300 0 0.0
04/05/2017
11.59
 6,400 11.15 11.94 10.95 3,400 0 0.1
03/05/2017
11.15
 3,200 11.84 11.84 10.75 200 0 0.0
28/04/2017
11.84
 7,700 10.90 11.84 10.90 500 0 0.0
27/04/2017
10.90
 0 10.90 10.90 10.90 0 0 0
26/04/2017
10.90
 1,300 10.95 10.95 10.45 200 0 0.0
25/04/2017
10.95
 10,900 11.94 11.94 10.80 2,500 0 0.1
24/04/2017
11.94
 4,600 11.94 11.94 11.20 3,400 0 0.1
21/04/2017
11.94
 3,200 10.95 11.94 10.95 3,200 0 0.1
20/04/2017
10.95
 8,300 10.95 10.95 10.45 500 100 0.0
19/04/2017
10.95
 3,600 10.95 11.20 10.95 400 0 0.0
18/04/2017
10.95
 200 11.44 11.44 10.95 0 0 0
17/04/2017
11.44
 300 10.95 11.44 11.20 300 0 0.0
14/04/2017
10.95
 3,600 10.60 11.59 10.95 600 0 0.0
13/04/2017
10.60
 4,600 10.90 10.90 10.60 0 0 0
12/04/2017
10.90
 21,300 10.95 10.95 10.45 15,500 0 0.3
11/04/2017
10.95
 9,600 11.05 11.05 10.70 5,900 3,000 0.1
10/04/2017
11.05
 700 10.95 11.20 10.65 200 0 0.0
07/04/2017
10.95
 2,200 10.95 10.95 10.95 0 0 0
05/04/2017
10.95
 15,700 11.64 11.64 10.70 200 0 0.0
04/04/2017
11.64
 1,000 11.84 11.84 11.20 200 0 0.0
03/04/2017
11.84
 0 11.84 11.84 11.84 0 0 0
31/03/2017
11.84
 6,400 11.74 11.94 10.70 300 0 0.0
30/03/2017
11.74
 400 11.94 11.94 11.74 100 0 0.0
29/03/2017
11.94
 400 11.94 12.19 11.94 400 0 0.0
28/03/2017
11.94
 600 12.14 12.14 11.94 0 0 0
27/03/2017
12.14
 400 11.94 12.19 11.79 200 0 0.0
24/03/2017
11.94
 2,000 11.94 11.94 11.94 0 0 0
23/03/2017
11.94
 1,100 11.99 12.19 11.94 100 0 0.0
22/03/2017
11.99
 5,200 12.19 12.19 11.94 0 0 0
21/03/2017
12.19
 16,700 12.04 12.44 11.79 1,300 0 0.0
20/03/2017
12.04
 6,200 12.64 12.64 12.04 100 0 0.0
17/03/2017
12.64
 100 12.39 12.64 12.64 100 0 0.0
16/03/2017
12.39
 3,100 12.44 12.44 12.09 100 0 0.0
15/03/2017
12.44
 2,400 12.39 12.69 12.19 200 0 0.0
14/03/2017
12.39
 5,500 12.69 12.69 12.19 200 0 0.0
13/03/2017
12.69
 0 12.69 12.69 12.69 0 0 0
10/03/2017
12.69
 22,300 12.69 12.69 12.19 200 200 0.0
09/03/2017
12.69
 15,000 12.59 12.69 11.94 10,800 0 0.3
08/03/2017
12.59
 100 12.19 12.59 12.59 100 0 0.0
07/03/2017
12.19
 5,400 12.19 12.69 11.94 200 0 0.0
06/03/2017
12.19
 600 12.34 12.69 12.19 600 0 0.0
03/03/2017
12.34
 0 12.34 12.34 12.34 0 0 0
02/03/2017
12.34
 2,400 12.69 12.69 11.94 500 0 0.0
01/03/2017
12.69
 100 12.39 12.69 12.69 100 0 0.0
28/02/2017
12.39
 2,000 12.69 12.69 11.99 200 0 0.0
27/02/2017
12.69
 100 12.24 12.69 12.69 100 0 0.0
24/02/2017
12.24
 2,100 12.69 12.69 12.14 100 0 0.0
23/02/2017
12.69
 100 12.19 12.69 12.69 100 0 0.0
22/02/2017
12.19
 2,200 12.69 12.89 12.19 100 0 0.0
21/02/2017
12.69
 5,600 12.89 12.89 12.19 100 0 0.0
20/02/2017
12.89
 100 12.54 12.89 12.89 100 0 0.0
17/02/2017
12.54
 2,000 12.89 12.89 12.54 0 0 0
16/02/2017
12.89
 11,900 12.94 12.94 12.44 300 0 0.0
15/02/2017
12.94
 100 12.69 12.94 12.94 100 0 0.0
14/02/2017
12.69
 1,500 12.94 12.94 12.69 0 0 0
13/02/2017
12.94
 1,300 12.94 12.94 12.69 900 0 0.0
10/02/2017
12.94
 100 12.69 12.94 12.94 100 0 0.0
09/02/2017
12.69
 100 12.94 12.94 12.69 0 0 0
08/02/2017
12.94
 2,800 12.84 12.94 12.44 100 0 0.0
07/02/2017
12.84
 500 12.94 12.94 12.84 0 0 0
06/02/2017
12.94
 3,000 12.94 12.94 12.69 100 0 0.0
03/02/2017
12.94
 4,700 13.09 13.14 12.69 200 0 0.0
02/02/2017
13.09
 100 13.14 13.14 13.09 100 0 0.0
25/01/2017
13.14
 2,600 12.79 13.19 12.79 500 0 0.0
24/01/2017
12.79
 2,600 13.19 13.19 12.79 100 0 0.0
23/01/2017
13.19
 6,300 13.14 13.19 12.44 100 0 0.0
20/01/2017
13.14
 0 13.14 13.14 13.14 0 0 0
19/01/2017
13.14
 2,700 13.19 13.19 12.49 200 0 0.0
18/01/2017
13.19
 100 13.33 13.33 13.19 0 0 0
17/01/2017
13.33
 0 13.33 13.33 13.33 0 0 0
16/01/2017
13.33
 500 12.89 13.33 12.94 500 0 0.0
13/01/2017
12.89
 500 12.94 12.94 12.89 0 0 0
12/01/2017
12.94
 7,000 13.14 13.14 12.44 200 0 0.0
11/01/2017
13.14
 0 13.14 13.14 13.14 0 0 0
10/01/2017
13.14
 0 13.14 13.14 13.14 0 0 0
09/01/2017
13.14
 1,600 12.94 13.43 12.94 600 0 0.0
06/01/2017
12.94
 5,000 12.69 12.94 12.44 400 0 0.0
05/01/2017
12.69
 500 12.84 12.84 12.54 0 0 0
04/01/2017
12.84
 13,500 12.84 12.94 12.69 8,100 0 0.2
03/01/2017
12.84
 18,900 12.19 12.94 12.44 11,400 0 0.3
30/12/2016
12.19
 200 11.10 12.19 12.19 100 0 0.0
29/12/2016
11.10
 2,100 12.29 12.29 11.10 0 0 0
28/12/2016
12.29
 3,100 12.39 12.54 12.29 100 0 0.0
27/12/2016
12.39
 900 12.44 12.44 12.39 0 400 -0.0
26/12/2016
12.44
 3,300 12.29 12.54 12.19 1,300 0 0.0
23/12/2016
12.29
 1,700 12.24 12.69 12.29 300 100 0.0
22/12/2016
12.24
 2,000 12.44 12.44 12.24 0 900 -0.0
21/12/2016
12.44
 3,200 12.69 12.94 12.34 200 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |