CTCP Cảng Đà Nẵng (cdn)

33.10
-0.10
(-0.30%)
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)
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
01/08/2024
30.25
 15,770 30.34 30.34 29.09 0 0 0
31/07/2024
29.09
 8,600 30.15 30.15 29.09 0 0 0
30/07/2024
30.15
 3,000 30.73 30.73 29.86 0 0 0
29/07/2024
30.83
 219 30.83 30.83 30.83 0 0 0
26/07/2024
30.83
 2,000 30.73 30.83 30.44 0 0 0
25/07/2024
30.34
 2,460 30.34 30.34 30.34 0 0 0
24/07/2024
30.34
 8,401 29.96 30.34 29.86 0 0 0
23/07/2024
29.96
 4,010 29.86 30.05 29.57 0 0 0
22/07/2024
29.86
 22,943 29.67 31.02 29.57 0 0 0
19/07/2024
29.57
 14,900 30.63 30.63 29.00 0 0 0
18/07/2024
30.63
 35,912 31.50 31.50 30.63 0 0 0
17/07/2024
31.50
 22,548 32.46 32.46 31.50 0 0 0
16/07/2024
32.46
 10,902 32.66 32.66 31.89 0 0 0
15/07/2024
32.08
 18,600 32.27 32.37 32.08 0 0 0
12/07/2024
32.08
 4,101 32.66 32.66 32.08 0 0 0
11/07/2024
32.17
 7,800 32.75 32.75 31.98 0 0 0
10/07/2024
32.75
 10,670 32.56 32.75 32.27 0 0 0
09/07/2024
32.56
 29,843 32.46 33.23 32.46 0 0 0
08/07/2024
32.46
 12,800 32.46 32.75 32.27 0 0 0
05/07/2024
32.46
 9,100 32.08 32.56 32.08 0 0 0
04/07/2024
32.56
 17,601 32.37 32.75 32.27 0 0 0
03/07/2024
32.75
 48,701 31.31 33.62 31.31 0 0 0
02/07/2024
30.83
 10,800 30.63 31.02 30.63 0 0 0
01/07/2024
30.63
 5,709 31.31 31.31 30.63 0 0 0
28/06/2024
31.31
 4,223 31.31 31.69 30.92 0 0 0
27/06/2024
31.31
 18,700 31.40 31.40 30.92 0 0 0
26/06/2024
31.50
 21,045 30.83 31.69 30.44 0 0 0
25/06/2024
30.34
 21,126 32.37 32.37 30.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |