CTCP Cảng Đà Nẵng (cdn)

25.90
0.80
(3.19%)
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
(2026-07-06) 		-2.30 -8.42% 137,600 1,200 0
24.80
27.30
25.10
2 tháng
(2026-06-04) 		-3.20 -11.35% 235,000 -200 0
24.80
28.39
25.10
3 tháng
(2026-05-05) 		-4.46 -15.15% 421,400 1,100 0
24.80
29.46
25.10
6 tháng
(2026-02-04) 		-7.77 -23.71% 1,142,800 -97,400 -3.2
24.80
32.77
25.10
12 tháng
(2025-08-08) 		-6.31 -20.16% 2,631,000 -93,100 -3.0
24.80
35.01
25.10
24 tháng
(2024-08-13) 		-3.29 -11.63% 6,482,797 -131,000 -4.2
24.80
38.59
25.10
36 tháng
(2023-08-21) 		1.13 4.75% 8,167,330 -185,900 -5.7
22.52
38.59
25.10
60 tháng
(2021-08-30) 		0.12 0.49% 14,276,094 -349,320 -10.8
20.35
38.59
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 30.16 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
 100 28.66 28.66 28.66 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 29.13 29.04 0 0 0
29/04/2025
29.04
 10,500 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
 4,900 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
 10,500 28.76 28.85 27.82 0 0 0
18/04/2025
28.76
 10,100 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
 3,400 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
 8,200 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
 18,300 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
04/04/2025
29.13
 22,400 29.60 29.98 27.35 0 0 0
03/04/2025
29.60
 85,000 32.50 32.50 29.60 0 0 0
02/04/2025
32.79
 4,200 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
 1,000 33.07 33.44 32.88 0 0 0
27/03/2025
33.07
 5,600 33.07 33.63 32.88 0 0 0
26/03/2025
33.63
 5,400 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
 4,000 33.16 33.16 32.79 0 0 0
19/03/2025
33.16
 9,900 32.79 33.44 32.79 0 0 0
18/03/2025
32.79
 13,800 33.16 33.72 32.79 0 0 0
17/03/2025
33.25
 15,200 33.63 33.63 32.79 0 0 0
14/03/2025
33.63
 14,300 34.38 34.38 32.04 0 0 0
13/03/2025
34.28
 9,500 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
 5,800 33.91 34.19 33.72 0 0 0
10/03/2025
33.91
 7,200 34.66 34.66 33.91 0 0 0
07/03/2025
34.66
 10,500 34.75 34.85 34.38 0 0 0
06/03/2025
34.66
 8,200 35.03 35.50 33.91 0 0 0
05/03/2025
34.57
 19,100 34.10 34.75 33.82 0 0 0
04/03/2025
34.66
 52,000 35.13 35.13 34.00 0 0 0
03/03/2025
34.94
 11,300 35.22 35.22 34.47 0 0 0
28/02/2025
35.22
 18,200 35.41 35.41 34.66 0 0 0
27/02/2025
35.03
 14,700 35.50 35.50 34.94 0 0 0
26/02/2025
35.50
 63,300 34.66 35.88 34.66 0 0 0
25/02/2025
34.38
 21,500 34.28 34.47 34.00 0 0 0
24/02/2025
34.47
 37,800 34.66 34.94 34.28 0 0 0
21/02/2025
34.57
 26,800 34.28 34.66 34.10 0 0 0
20/02/2025
34.19
 27,700 34.38 34.75 34.00 0 0 0
19/02/2025
34.38
 50,600 34.38 35.31 33.72 0 400 -0.0
18/02/2025
34.38
 20,300 34.38 35.22 34.10 0 0 0
17/02/2025
34.38
 68,500 35.22 35.22 33.91 0 0 0
14/02/2025
34.75
 44,400 35.88 36.53 34.75 0 0 0
13/02/2025
35.22
 37,700 35.03 35.97 34.57 0 0 0
12/02/2025
35.60
 12,808 34.94 35.60 34.85 0 0 0
11/02/2025
34.85
 32,710 34.66 35.50 34.66 0 0 0
10/02/2025
34.66
 84,735 36.53 36.53 33.91 0 0 0
07/02/2025
36.53
 50,316 38.78 38.78 36.44 0 0 0
06/02/2025
38.59
 92,718 37.19 38.69 37.19 0 0 0
05/02/2025
37.19
 103,710 35.60 37.19 35.60 0 0 0
04/02/2025
35.50
 21,623 35.60 35.69 34.85 0 0 0
03/02/2025
35.60
 29,200 35.60 36.44 35.22 0 0 0
24/01/2025
35.60
 78,329 34.47 35.88 34.10 0 0 0
23/01/2025
34.47
 17,500 34.00 35.50 33.82 0 0 0
22/01/2025
34.00
 74,709 35.78 35.78 33.72 0 0 0
21/01/2025
35.78
 73,562 36.53 37.38 35.41 0 0 0
20/01/2025
35.50
 173,790 32.32 35.50 30.91 0 0 0
17/01/2025
32.32
 26,200 32.69 32.79 31.29 0 3,000 -0.1
16/01/2025
31.10
 5,300 30.82 31.29 30.82 0 0 0
15/01/2025
30.82
 3,702 30.54 30.82 30.54 0 0 0
14/01/2025
30.72
 5,900 30.63 30.82 30.63 0 0 0
13/01/2025
30.82
 11,598 30.91 31.01 30.35 0 0 0
10/01/2025
31.38
 3,200 30.91 31.38 30.91 0 0 0
09/01/2025
31.38
 8,002 31.76 32.22 31.38 0 0 0
08/01/2025
31.76
 11,034 31.29 31.76 30.91 0 0 0
07/01/2025
31.76
 7,810 31.10 31.76 31.01 0 0 0
06/01/2025
31.85
 5,005 31.94 31.94 31.10 0 0 0
03/01/2025
31.85
 4,103 31.85 32.41 31.85 0 0 0
02/01/2025
31.85
 3,700 31.85 32.41 31.66 0 0 0
31/12/2024
31.85
 9,825 31.85 32.13 31.01 0 0 0
30/12/2024
31.85
 10,280 31.66 31.85 30.91 0 0 0
27/12/2024
31.66
 7,003 31.01 31.66 30.91 0 0 0
26/12/2024
31.76
 19,261 31.94 32.04 30.91 0 0 0
25/12/2024
31.94
 19,400 31.85 32.79 31.85 0 300 -0.0
24/12/2024
32.32
 51,023 31.10 32.69 31.10 0 0 0
23/12/2024
31.10
 13,100 31.10 31.76 30.72 0 0 0
20/12/2024
30.63
 13,710 30.26 30.82 30.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |