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)
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
02/10/2024
28.22
 6,500 28.03 28.22 27.94 0 0 0
01/10/2024
28.22
 2,201 28.42 28.42 28.03 0 0 0
30/09/2024
28.42
 3,500 28.42 28.42 27.94 0 0 0
27/09/2024
28.42
 2,600 28.03 28.42 27.94 0 0 0
26/09/2024
28.42
 1,141 28.51 28.51 28.22 0 0 0
25/09/2024
28.51
 9,158 28.22 28.61 27.94 0 0 0
24/09/2024
28.51
 8,300 28.42 28.51 27.94 0 0 0
23/09/2024
28.51
 1,600 28.42 28.51 27.94 0 0 0
20/09/2024
28.51
 8,100 28.42 28.51 28.22 0 0 0
19/09/2024
28.71
 2,700 28.71 28.71 28.42 0 0 0
18/09/2024
28.90
 3,200 28.42 28.90 28.42 0 0 0
17/09/2024
28.90
 0 28.90 28.90 28.90 0 0 0
16/09/2024
28.90
 1,300 28.42 28.90 28.42 0 0 0
13/09/2024
28.71
 1,700 28.80 28.80 28.71 0 0 0
12/09/2024
28.80
 3,283 28.71 28.80 28.42 0 0 0
11/09/2024
29.00
 2,100 29.00 29.00 28.61 0 0 0
10/09/2024
29.09
 4,202 28.90 29.09 28.42 0 0 0
09/09/2024
28.90
 6,700 28.32 29.09 28.32 0 0 0
06/09/2024
28.51
 7,160 28.42 29.19 28.32 0 0 0
05/09/2024
28.80
 8,800 28.42 28.90 28.42 0 0 0
04/09/2024
28.42
 16,507 28.42 28.80 28.22 0 0 0
30/08/2024
28.61
 4,200 28.42 28.80 28.13 0 0 0
29/08/2024
28.80
 2,800 28.71 28.80 27.94 0 0 0
28/08/2024
28.90
 2,301 28.90 28.90 28.71 0 0 0
27/08/2024
28.90
 2,300 28.71 28.90 28.51 0 0 0
26/08/2024
29.09
 1,500 28.51 29.09 28.51 0 0 0
23/08/2024
28.51
 13,300 29.48 29.48 28.32 0 0 0
22/08/2024
29.48
 3,600 29.28 29.77 28.90 0 0 0
21/08/2024
29.77
 9,302 28.80 29.77 28.51 0 0 0
20/08/2024
28.80
 8,601 29.28 29.28 28.80 0 0 0
19/08/2024
29.38
 14,907 29.19 29.38 28.80 0 0 0
16/08/2024
29.28
 7,500 28.90 29.28 28.71 0 0 0
15/08/2024
28.61
 3,600 29.38 29.38 28.61 0 0 0
14/08/2024
28.90
 16,600 28.80 28.90 28.80 0 0 0
13/08/2024
29.09
 16,019 29.86 29.86 28.90 0 0 0
12/08/2024
30.44
 9,810 29.67 30.44 29.38 0 0 0
09/08/2024
29.57
 1,801 29.86 29.86 29.57 0 0 0
08/08/2024
29.19
 8,400 29.28 29.67 29.19 0 0 0
07/08/2024
29.09
 3,315 28.90 29.86 28.90 0 0 0
06/08/2024
28.90
 4,047 28.90 28.90 28.90 0 0 0
05/08/2024
28.90
 8,313 29.09 29.09 28.90 0 0 0
02/08/2024
29.09
 7,607 30.15 30.25 29.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |