CTCP Cảng Đà Nẵng (cdn)

25
0.10
(0.40%)
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
(2026-08-19) 		-0.50 -1.97% 81,800 -400 -0.0
24.80
33.40
25
2 tháng
(2026-07-20) 		-0.70 -2.73% 226,500 -100 -0.0
24.80
33.40
25
3 tháng
(2026-06-22) 		-3.10 -11.07% 325,800 400 0.0
24.80
33.40
25
6 tháng
(2026-03-23) 		-3.98 -13.78% 804,900 -5,400 -0.2
24.12
33.40
25
12 tháng
(2025-09-23) 		-5.63 -18.45% 2,420,900 -102,700 -3.3
24.12
35.01
25
24 tháng
(2024-09-30) 		-2.73 -9.89% 6,622,750 -143,400 -4.5
23.23
38.59
25
36 tháng
(2023-10-04) 		2.20 9.69% 8,448,547 -201,400 -6.1
22.25
38.59
25
60 tháng
(2021-10-14) 		0.99 4.12% 12,615,056 -77,020 -2.4
20.35
38.59
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
31.99
 21,100 31.31 32.28 31.31 0 0 0
24/07/2025
31.99
 9,900 32.48 32.58 31.90 1,000 0 0.0
23/07/2025
32.58
 15,200 32.38 32.67 32.09 100 0 0.0
22/07/2025
32.28
 8,400 32.19 32.48 31.90 0 0 0
21/07/2025
32.28
 17,000 32.48 32.48 32.19 0 0 0
18/07/2025
32.48
 56,700 35.01 35.01 32.09 900 0 0.0
17/07/2025
31.90
 8,100 32.28 32.48 31.90 100 0 0.0
16/07/2025
32.48
 33,400 31.90 32.77 31.90 700 900 -0.0
15/07/2025
31.99
 64,700 31.12 32.38 31.12 100 0 0.0
14/07/2025
30.83
 3,900 31.12 31.12 30.73 0 0 0
11/07/2025
31.02
 11,000 31.02 31.21 30.73 200 0 0.0
10/07/2025
30.92
 12,500 30.83 30.92 30.63 0 0 0
09/07/2025
30.73
 4,900 30.73 30.73 30.63 0 0 0
08/07/2025
30.73
 2,700 31.02 31.02 30.63 0 0 0
07/07/2025
31.02
 2,800 30.73 31.02 30.53 0 0 0
04/07/2025
30.73
 14,600 30.44 30.83 30.44 0 0 0
03/07/2025
30.63
 5,900 30.53 30.73 30.44 0 0 0
02/07/2025
30.44
 7,000 30.44 30.53 30.34 0 0 0
01/07/2025
30.44
 13,800 30.53 30.53 30.44 0 0 0
30/06/2025
30.53
 5,000 30.53 30.53 30.34 0 0 0
27/06/2025
30.53
 4,700 30.53 30.53 30.44 0 0 0
26/06/2025: Cổ tức tiền mặt tỉ lệ: 12%
26/06/2025
30.53
 16,400 31.41 31.41 30.14 0 0 0
25/06/2025
30.63
 8,600 30.72 30.72 30.44 0 0 0
24/06/2025
30.72
 13,900 30.07 30.72 30.07 0 0 0
23/06/2025
29.98
 11,600 30.35 30.63 29.98 200 6,000 -0.2
20/06/2025
30.35
 2,800 30.16 30.35 30.07 0 0 0
19/06/2025
30.16
 4,200 30.16 30.35 29.98 0 0 0
18/06/2025
30.16
 4,800 30.26 30.44 30.16 0 0 0
17/06/2025
30.26
 7,000 29.98 30.72 29.98 0 0 0
16/06/2025
29.88
 3,600 29.69 29.88 29.69 100 0 0.0
13/06/2025
29.51
 9,300 29.60 29.60 29.41 0 0 0
12/06/2025
29.60
 1,400 29.60 29.60 29.60 100 0 0.0
11/06/2025
29.41
 1,700 29.41 29.41 29.41 0 100 -0.0
10/06/2025
29.41
 2,500 29.41 29.88 29.41 0 0 0
09/06/2025
29.41
 8,700 29.98 29.98 29.32 0 0 0
06/06/2025
29.88
 4,500 29.98 29.98 29.88 0 0 0
05/06/2025
30.26
 13,400 30.07 30.72 30.07 1,100 0 0.0
04/06/2025
30.07
 12,000 29.98 30.82 29.69 0 0 0
03/06/2025
29.98
 8,200 30.16 30.16 29.98 0 0 0
02/06/2025
30.16
 1,800 30.16 30.16 30.07 0 0 0
30/05/2025
30.16
 3,700 30.16 30.16 29.51 0 0 0
29/05/2025
30.07
 3,900 30.44 30.44 29.98 0 0 0
28/05/2025
30.44
 10,500 31.10 31.19 30.35 0 0 0
27/05/2025
30.72
 17,000 30.44 30.72 29.98 0 0 0
26/05/2025
29.88
 10,300 28.95 29.88 28.95 0 3,000 -0.1
23/05/2025
28.95
 800 28.95 28.95 28.95 0 0 0
22/05/2025
28.95
 10,700 29.41 29.41 28.76 0 4,000 -0.1
21/05/2025
29.23
 8,800 29.41 29.41 28.95 0 4,100 -0.1
20/05/2025
29.04
 32,600 29.13 29.60 29.04 0 18,400 -0.6
19/05/2025
29.04
 6,000 29.88 29.88 29.04 0 2,000 -0.1
16/05/2025
29.98
 5,600 30.54 30.54 29.98 0 0 0
15/05/2025
29.88
 12,900 30.44 30.44 29.60 0 0 0
14/05/2025
30.35
 800 29.79 30.35 29.79 0 0 0
13/05/2025
29.98
 10,800 29.51 30.35 29.51 0 0 0
12/05/2025
29.51
 4,400 29.60 29.60 29.51 0 0 0
09/05/2025
29.51
 4,000 29.13 29.51 29.13 0 0 0
08/05/2025
29.04
 4,400 28.76 29.32 28.66 0 0 0
07/05/2025
28.66
 0 28.57 28.57 28.57 0 0 0
06/05/2025
28.57
 15,700 28.95 29.04 28.57 0 0 0
05/05/2025
29.04
 11,500 29.13 0 29.04 0 0 0
02/05/2025
37.19
 103,710 35.60 37.19 35.60 0 0 0
01/05/2025
31.85
 4,103 31.85 32.41 31.85 0 0 0
30/04/2025
23.23
 2,300 23.42 23.42 23.23 0 0 0
29/04/2025
29.04
 10,514 28.57 29.04 28.57 0 0 0
28/04/2025
28.57
 700 29.04 29.04 28.57 0 0 0
25/04/2025
29.32
 4,902 28.95 29.32 28.57 0 0 0
24/04/2025
28.95
 2,600 29.04 29.13 28.95 0 0 0
23/04/2025
28.95
 9,100 28.38 28.95 27.54 0 0 0
22/04/2025
28.29
 20,700 28.01 28.29 26.98 0 0 0
21/04/2025
28.76
 10,510 28.76 28.85 27.82 0 0 0
18/04/2025
28.76
 10,119 27.91 28.85 27.91 0 0 0
17/04/2025
27.73
 22,400 27.63 28.01 27.35 0 0 0
16/04/2025
27.63
 3,415 28.10 28.10 27.63 0 0 0
15/04/2025
28.10
 13,600 28.76 28.76 28.10 0 0 0
14/04/2025
28.76
 8,268 29.41 30.35 28.66 0 0 0
11/04/2025
28.66
 38,400 29.98 29.98 28.66 0 0 0
10/04/2025
29.41
 18,301 29.41 29.41 29.23 0 0 0
09/04/2025
26.79
 13,200 26.32 28.85 26.13 0 0 0
08/04/2025
26.70
 34,200 29.13 29.88 26.23 0 0 0
07/04/2025
29.60
 14,600 29.32 29.69 29.32 0 0 0
04/04/2025
29.13
 22,660 29.60 29.98 27.35 0 0 0
03/04/2025
29.60
 85,171 32.50 32.50 29.60 0 0 0
02/04/2025
32.79
 4,444 32.88 33.16 32.79 0 0 0
01/04/2025
32.88
 3,000 33.25 33.25 32.88 0 0 0
31/03/2025
33.25
 3,800 33.35 33.35 32.79 0 0 0
28/03/2025
33.35
 1,004 33.07 33.44 32.88 0 0 0
27/03/2025
33.07
 5,613 33.07 33.63 32.88 0 0 0
26/03/2025
33.63
 5,487 33.72 34.00 33.16 0 0 0
25/03/2025
33.54
 9,900 32.97 33.54 32.97 0 0 0
24/03/2025
32.97
 5,000 33.35 33.35 32.97 0 0 0
21/03/2025
33.35
 8,000 33.07 33.35 32.50 0 0 0
20/03/2025
33.16
 4,057 33.16 33.16 32.79 0 0 0
19/03/2025
33.16
 9,943 32.79 33.44 32.79 0 0 0
18/03/2025
32.79
 13,801 33.16 33.72 32.79 0 0 0
17/03/2025
23.23
 2,300 23.42 23.42 23.23 0 0 0
14/03/2025
33.63
 14,300 34.38 34.38 32.04 0 0 0
13/03/2025
34.28
 9,502 34.47 34.47 33.72 0 0 0
12/03/2025
34.19
 16,200 34.57 34.57 34.00 0 0 0
11/03/2025
34.19
 5,807 33.91 34.19 33.72 0 0 0
10/03/2025
33.91
 7,251 34.66 34.66 33.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |