CTCP Cảng Đà Nẵng (cdn)

33.20
-0.80
(-2.35%)
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
(2025-12-29) 		0.70 2.10% 309,300 1,800 0.1
32.90
36
33.20
2 tháng
(2025-11-28) 		0.30 0.89% 462,700 -3,200 -0.1
32.40
36
33.20
3 tháng
(2025-10-29) 		1 3.03% 671,300 -2,300 -0.1
32.40
36
33.20
6 tháng
(2025-07-31) 		1 3.03% 1,556,800 3,300 0.1
30.30
36
33.20
12 tháng
(2025-02-03) 		-2.61 -7.12% 3,730,420 -29,900 -0.9
27.45
39.69
33.20
24 tháng
(2024-02-07) 		9.36 38.01% 6,668,174 -81,500 -2.3
24.27
39.69
33.20
36 tháng
(2023-02-13) 		8.71 34.43% 7,298,689 -87,200 -2.5
22.50
39.69
33.20
60 tháng
(2021-02-22) 		10.91 47.25% 16,520,203 -1,041,130 -34.4
20.93
39.69
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
31.98
 13,100 31.98 32.66 31.60 0 0 0
20/12/2024
31.50
 13,710 31.11 31.69 31.11 0 0 0
19/12/2024
31.21
 26,510 31.60 31.69 30.25 0 0 0
18/12/2024
31.40
 34,500 31.69 32.85 31.31 0 0 0
17/12/2024
31.21
 44,000 30.34 31.60 30.34 0 0 0
16/12/2024
30.34
 9,000 30.05 30.34 30.05 0 0 0
13/12/2024
30.05
 3,719 30.34 30.34 29.67 0 0 0
12/12/2024
30.15
 9,300 29.77 30.15 29.77 0 0 0
11/12/2024
29.48
 15,815 29.48 29.77 29.38 0 0 0
10/12/2024
29.48
 3,603 29.48 29.48 29.48 0 0 0
09/12/2024
29.38
 13,700 29.38 29.77 29.38 0 0 0
06/12/2024
29.38
 24,728 30.05 30.05 29.38 0 0 0
05/12/2024
30.05
 8,974 29.38 30.05 29.38 0 0 0
04/12/2024
29.48
 13,301 29.38 29.57 29.19 0 0 0
03/12/2024
29.38
 4,317 29.38 29.67 29.28 0 0 0
02/12/2024
29.38
 2,600 29.77 29.77 29.38 0 1,400 -0.0
29/11/2024
29.48
 5,843 29.67 29.67 29.28 0 0 0
28/11/2024
29.38
 1,367 29.77 29.77 29.38 0 0 0
27/11/2024
29.28
 3,610 29.77 29.77 29.28 0 0 0
26/11/2024
29.77
 8,000 29.86 29.86 29.28 0 0 0
25/11/2024
29.77
 12,560 29.96 29.96 29.19 0 0 0
22/11/2024
29.86
 3,232 29.96 30.15 29.86 0 0 0
21/11/2024
29.86
 5,802 29.19 30.34 29.19 0 0 0
20/11/2024
29.19
 14,667 29.48 29.48 28.90 0 0 0
19/11/2024
29.48
 12,860 29.86 30.05 29.48 0 0 0
18/11/2024
29.57
 16,829 29.38 30.44 29.38 0 0 0
15/11/2024
29.38
 19,255 29.77 29.77 28.90 0 0 0
14/11/2024
29.77
 1,500 29.77 29.86 29.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |