CTCP Cảng Đà Nẵng (cdn)

32.40
-0.10
(-0.31%)
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
(2025-11-12) 		-0.90 -2.69% 172,100 -4,400 -0.1
32.40
33.90
32.40
2 tháng
(2025-10-13) 		1.70 5.52% 553,500 400 0.0
30.80
34
32.40
3 tháng
(2025-09-15) 		0.50 1.56% 702,000 400 0.0
30.30
34
32.40
6 tháng
(2025-06-16) 		1.77 5.76% 1,685,300 -900 -0.0
30.30
34
32.40
12 tháng
(2024-12-17) 		1.29 4.13% 4,115,776 -35,000 -1.1
27.45
39.69
32.40
24 tháng
(2023-12-25) 		7.50 29.98% 6,368,930 -90,000 -2.6
24.27
39.69
32.40
36 tháng
(2022-12-28) 		7.73 31.21% 6,963,011 -72,200 -2.0
22.50
39.69
32.40
60 tháng
(2021-01-07) 		9.64 42.20% 16,383,859 -946,230 -31.6
18.94
39.69
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
29.09
 8,407 30.34 30.54 29.09 0 0 0
12/11/2024
30.63
 9,604 30.83 30.83 30.25 0 0 0
11/11/2024
30.83
 20,035 30.25 30.83 29.28 0 0 0
08/11/2024
30.25
 14,102 28.90 30.44 28.90 0 0 0
07/11/2024
29.57
 13,107 28.80 29.57 28.80 0 0 0
06/11/2024
28.80
 2,700 28.80 28.80 28.42 0 0 0
05/11/2024
28.71
 7,000 28.61 28.71 28.61 0 0 0
04/11/2024
28.61
 25,200 28.22 28.61 27.94 0 0 0
01/11/2024
28.22
 3,301 28.32 28.32 27.94 0 0 0
31/10/2024
27.94
 5,313 27.94 28.42 27.94 0 0 0
30/10/2024
28.42
 2,900 28.32 28.42 27.94 0 0 0
29/10/2024
28.32
 4,200 27.94 28.32 27.74 0 0 0
28/10/2024
28.42
 5,700 27.94 28.42 27.74 0 0 0
25/10/2024
27.94
 17,551 27.84 28.22 27.84 0 0 0
24/10/2024
27.84
 16,400 28.22 28.22 27.74 0 0 0
23/10/2024
28.22
 5,619 28.13 28.32 28.03 0 0 0
22/10/2024
28.22
 23,900 28.51 28.51 27.45 0 0 0
21/10/2024
28.32
 27,750 28.80 28.80 27.94 0 0 0
18/10/2024
28.51
 7,100 28.90 28.90 28.42 0 0 0
17/10/2024
29.00
 39,404 27.94 29.28 27.94 0 0 0
16/10/2024
27.94
 12,523 27.74 28.61 27.65 0 0 0
15/10/2024
27.94
 5,911 27.94 28.03 27.74 0 0 0
14/10/2024
27.94
 3,410 27.65 27.94 27.65 0 0 0
11/10/2024
27.94
 9,302 27.84 27.94 27.84 0 0 0
10/10/2024
27.94
 6,900 27.74 28.22 27.74 0 0 0
09/10/2024
27.74
 13,780 27.45 27.84 27.17 0 0 0
08/10/2024
27.55
 7,300 27.74 27.74 26.97 0 0 0
07/10/2024
27.74
 25,820 27.84 27.84 26.97 0 0 0
04/10/2024
28.32
 1,801 28.03 28.61 27.84 0 0 0
03/10/2024
28.03
 11,017 28.03 28.03 27.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |