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)
26/05/2025
30.73
 10,300 29.77 30.34 29.77 0 3,000 -0.1
23/05/2025
29.77
 800 29.77 29.77 29.77 0 0 0
22/05/2025
29.77
 10,700 30.25 30.25 29.57 0 4,000 -0.1
21/05/2025
30.05
 8,800 30.25 30.25 29.77 0 4,100 -0.1
20/05/2025
29.86
 32,600 29.96 30.44 29.86 0 18,400 -0.6
19/05/2025
29.86
 6,000 30.73 30.73 29.86 0 2,000 -0.1
16/05/2025
30.83
 5,600 31.40 31.40 30.83 0 0 0
15/05/2025
30.73
 12,900 31.31 31.31 30.44 0 0 0
14/05/2025
31.21
 800 30.63 31.02 30.63 0 0 0
13/05/2025
30.83
 10,800 30.34 31.21 30.34 0 0 0
12/05/2025
30.34
 4,400 30.44 30.44 30.34 0 0 0
09/05/2025
30.34
 4,000 29.96 30.34 29.96 0 0 0
08/05/2025
29.86
 4,400 29.57 30.15 29.48 0 0 0
07/05/2025
29.48
 100 29.48 29.48 29.48 0 0 0
06/05/2025
29.38
 15,700 29.77 29.86 29.38 0 0 0
05/05/2025
29.86
 11,500 29.96 29.96 29.86 0 0 0
29/04/2025
29.86
 10,500 29.38 29.86 29.38 0 0 0
28/04/2025
29.38
 700 29.86 29.86 29.38 0 0 0
25/04/2025
30.15
 4,900 29.77 30.15 29.38 0 0 0
24/04/2025
29.77
 2,600 29.86 29.96 29.77 0 0 0
23/04/2025
29.77
 9,100 29.19 29.77 28.32 0 0 0
22/04/2025
29.09
 20,700 28.80 29.09 27.74 0 0 0
21/04/2025
29.57
 10,500 29.57 29.67 28.61 0 0 0
18/04/2025
29.57
 10,100 28.71 29.67 28.71 0 0 0
17/04/2025
28.51
 22,400 28.42 28.80 28.13 0 0 0
16/04/2025
28.42
 3,400 28.90 28.90 28.42 0 0 0
15/04/2025
28.90
 13,600 29.57 29.57 28.90 0 0 0
14/04/2025
29.57
 8,200 30.25 31.21 29.48 0 0 0
11/04/2025
29.48
 38,400 30.83 30.83 29.48 0 0 0
10/04/2025
30.25
 18,300 30.25 30.25 30.05 0 0 0
09/04/2025
27.55
 13,200 27.07 29.67 26.88 0 0 0
08/04/2025
27.45
 34,200 29.96 30.73 26.97 0 0 0
04/04/2025
29.96
 22,400 30.44 30.83 28.13 0 0 0
03/04/2025
30.44
 85,000 33.43 33.43 30.44 0 0 0
02/04/2025
33.72
 4,200 33.81 34.10 33.72 0 0 0
01/04/2025
33.81
 3,000 34.20 34.20 33.81 0 0 0
31/03/2025
34.20
 3,800 34.29 34.29 33.72 0 0 0
28/03/2025
34.29
 1,000 34.00 34.39 33.81 0 0 0
27/03/2025
34.00
 5,600 34.00 34.58 33.81 0 0 0
26/03/2025
34.58
 5,400 34.68 34.97 34.10 0 0 0
25/03/2025
34.49
 9,900 33.91 34.49 33.91 0 0 0
24/03/2025
33.91
 5,000 34.29 34.29 33.91 0 0 0
21/03/2025
34.29
 8,000 34.00 34.29 33.43 0 0 0
20/03/2025
34.10
 4,000 34.10 34.10 33.72 0 0 0
19/03/2025
34.10
 9,900 33.72 34.39 33.72 0 0 0
18/03/2025
33.72
 13,800 34.10 34.68 33.72 0 0 0
17/03/2025
34.20
 15,200 34.58 34.58 33.72 0 0 0
14/03/2025
34.58
 14,300 35.35 35.35 32.94 0 0 0
13/03/2025
35.26
 9,500 35.45 35.45 34.68 0 0 0
12/03/2025
35.16
 16,200 35.55 35.55 34.97 0 0 0
11/03/2025
35.16
 5,800 34.87 35.16 34.68 0 0 0
10/03/2025
34.87
 7,200 35.64 35.64 34.87 0 0 0
07/03/2025
35.64
 10,500 35.74 35.83 35.35 0 0 0
06/03/2025
35.64
 8,200 36.03 36.51 34.87 0 0 0
05/03/2025
35.55
 19,100 35.06 35.74 34.78 0 0 0
04/03/2025
35.64
 52,000 36.12 36.12 34.97 0 0 0
03/03/2025
35.93
 11,300 36.22 36.22 35.45 0 0 0
28/02/2025
36.22
 18,200 36.41 36.41 35.64 0 0 0
27/02/2025
36.03
 14,700 36.51 36.51 35.93 0 0 0
26/02/2025
36.51
 63,300 35.64 36.89 35.64 0 0 0
25/02/2025
35.35
 21,500 35.26 35.45 34.97 0 0 0
24/02/2025
35.45
 37,800 35.64 35.93 35.26 0 0 0
21/02/2025
35.55
 26,800 35.26 35.64 35.06 0 0 0
20/02/2025
35.16
 27,700 35.35 35.74 34.97 0 0 0
19/02/2025
35.35
 50,600 35.35 36.32 34.68 0 400 -0.0
18/02/2025
35.35
 20,300 35.35 36.22 35.06 0 0 0
17/02/2025
35.35
 68,500 36.22 36.22 34.87 0 0 0
14/02/2025
35.74
 44,400 36.89 37.57 35.74 0 0 0
13/02/2025
36.22
 37,700 36.03 36.99 35.55 0 0 0
12/02/2025
36.61
 12,808 35.93 36.61 35.83 0 0 0
11/02/2025
35.83
 32,710 35.64 36.51 35.64 0 0 0
10/02/2025
35.64
 84,735 37.57 37.57 34.87 0 0 0
07/02/2025
37.57
 50,316 39.88 39.88 37.47 0 0 0
06/02/2025
39.69
 92,718 38.24 39.78 38.24 0 0 0
05/02/2025
38.24
 103,710 36.61 38.24 36.61 0 0 0
04/02/2025
36.51
 21,623 36.61 36.70 35.83 0 0 0
03/02/2025
36.61
 29,200 36.61 37.47 36.22 0 0 0
24/01/2025
36.61
 78,329 35.45 36.89 35.06 0 0 0
23/01/2025
35.45
 17,500 34.97 36.51 34.78 0 0 0
22/01/2025
34.97
 74,709 36.80 36.80 34.68 0 0 0
21/01/2025
36.80
 73,562 37.57 38.44 36.41 0 0 0
20/01/2025
36.51
 173,790 33.23 36.51 31.79 0 0 0
17/01/2025
33.23
 26,200 33.62 33.72 32.17 0 3,000 -0.1
16/01/2025
31.98
 5,300 31.69 32.17 31.69 0 0 0
15/01/2025
31.69
 3,702 31.40 31.69 31.40 0 0 0
14/01/2025
31.60
 5,900 31.50 31.69 31.50 0 0 0
13/01/2025
31.69
 11,598 31.79 31.89 31.21 0 0 0
10/01/2025
32.27
 3,200 31.79 32.27 31.79 0 0 0
09/01/2025
32.27
 8,002 32.66 33.14 32.27 0 0 0
08/01/2025
32.66
 11,034 32.17 32.66 31.79 0 0 0
07/01/2025
32.66
 7,810 31.98 32.66 31.89 0 0 0
06/01/2025
32.75
 5,005 32.85 32.85 31.98 0 0 0
03/01/2025
32.75
 4,103 32.75 33.33 32.75 0 0 0
02/01/2025
32.75
 3,700 32.75 33.33 32.56 0 0 0
31/12/2024
32.75
 9,825 32.75 33.04 31.89 0 0 0
30/12/2024
32.75
 10,280 32.56 32.75 31.79 0 0 0
27/12/2024
32.56
 7,003 31.89 32.56 31.79 0 0 0
26/12/2024
32.66
 19,261 32.85 32.94 31.79 0 0 0
25/12/2024
32.85
 19,400 32.75 33.72 32.75 0 300 -0.0
24/12/2024
33.23
 51,023 31.98 33.62 31.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |