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)
19/12/2024
30.35
 26,510 30.72 30.82 29.41 0 0 0
18/12/2024
30.54
 34,500 30.82 31.94 30.44 0 0 0
17/12/2024
30.35
 44,000 29.51 30.72 29.51 0 0 0
16/12/2024
29.51
 9,000 29.23 29.51 29.23 0 0 0
13/12/2024
29.23
 3,719 29.51 29.51 28.85 0 0 0
12/12/2024
29.32
 9,300 28.95 29.32 28.95 0 0 0
11/12/2024
28.66
 15,815 28.66 28.95 28.57 0 0 0
10/12/2024
28.66
 3,603 28.66 28.66 28.66 0 0 0
09/12/2024
28.57
 13,700 28.57 28.95 28.57 0 0 0
06/12/2024
28.57
 24,728 29.23 29.23 28.57 0 0 0
05/12/2024
29.23
 8,974 28.57 29.23 28.57 0 0 0
04/12/2024
28.66
 13,301 28.57 28.76 28.38 0 0 0
03/12/2024
28.57
 4,317 28.57 28.85 28.48 0 0 0
02/12/2024
28.57
 2,600 28.95 28.95 28.57 0 1,400 -0.0
29/11/2024
28.66
 5,843 28.85 28.85 28.48 0 0 0
28/11/2024
28.57
 1,367 28.95 28.95 28.57 0 0 0
27/11/2024
28.48
 3,610 28.95 28.95 28.48 0 0 0
26/11/2024
28.95
 8,000 29.04 29.04 28.48 0 0 0
25/11/2024
28.95
 12,560 29.13 29.13 28.38 0 0 0
22/11/2024
29.04
 3,232 29.13 29.32 29.04 0 0 0
21/11/2024
29.04
 5,802 28.38 29.51 28.38 0 0 0
20/11/2024
28.38
 14,667 28.66 28.66 28.10 0 0 0
19/11/2024
28.66
 12,860 29.04 29.23 28.66 0 0 0
18/11/2024
28.76
 16,829 28.57 29.60 28.57 0 0 0
15/11/2024
28.57
 19,255 28.95 28.95 28.10 0 0 0
14/11/2024
28.95
 1,500 28.95 29.04 28.95 0 0 0
13/11/2024
28.29
 8,407 29.51 29.69 28.29 0 0 0
12/11/2024
29.79
 9,604 29.98 29.98 29.41 0 0 0
11/11/2024
29.98
 20,035 29.41 29.98 28.48 0 0 0
08/11/2024
29.41
 14,102 28.10 29.60 28.10 0 0 0
07/11/2024
28.76
 13,107 28.01 28.76 28.01 0 0 0
06/11/2024
28.01
 2,700 28.01 28.01 27.63 0 0 0
05/11/2024
27.91
 7,000 27.82 27.91 27.82 0 0 0
04/11/2024
27.82
 25,200 27.45 27.82 27.17 0 0 0
01/11/2024
27.45
 3,301 27.54 27.54 27.17 0 0 0
31/10/2024
27.17
 5,313 27.17 27.63 27.17 0 0 0
30/10/2024
27.63
 2,900 27.54 27.63 27.17 0 0 0
29/10/2024
27.54
 4,200 27.17 27.54 26.98 0 0 0
28/10/2024
27.63
 5,700 27.17 27.63 26.98 0 0 0
25/10/2024
27.17
 17,551 27.07 27.45 27.07 0 0 0
24/10/2024
27.07
 16,400 27.45 27.45 26.98 0 0 0
23/10/2024
27.45
 5,619 27.35 27.54 27.26 0 0 0
22/10/2024
27.45
 23,900 27.73 27.73 26.70 0 0 0
21/10/2024
27.54
 27,750 28.01 28.01 27.17 0 0 0
18/10/2024
27.73
 7,100 28.10 28.10 27.63 0 0 0
17/10/2024
28.20
 39,404 27.17 28.48 27.17 0 0 0
16/10/2024
27.17
 12,523 26.98 27.82 26.88 0 0 0
15/10/2024
27.17
 5,911 27.17 27.26 26.98 0 0 0
14/10/2024
27.17
 3,410 26.88 27.17 26.88 0 0 0
11/10/2024
27.17
 9,302 27.07 27.17 27.07 0 0 0
10/10/2024
27.17
 6,900 26.98 27.45 26.98 0 0 0
09/10/2024
26.98
 13,780 26.70 27.07 26.42 0 0 0
08/10/2024
26.79
 7,300 26.98 26.98 26.23 0 0 0
07/10/2024
26.98
 25,820 27.07 27.07 26.23 0 0 0
04/10/2024
27.54
 1,801 27.26 27.82 27.07 0 0 0
03/10/2024
27.26
 11,017 27.26 27.26 27.07 0 0 0
02/10/2024
27.45
 6,500 27.26 27.45 27.17 0 0 0
01/10/2024
27.45
 2,201 27.63 27.63 27.26 0 0 0
30/09/2024
27.63
 3,500 27.63 27.63 27.17 0 0 0
27/09/2024
27.63
 2,600 27.26 27.63 27.17 0 0 0
26/09/2024
27.63
 1,141 27.73 27.73 27.45 0 0 0
25/09/2024
27.73
 9,158 27.45 27.82 27.17 0 0 0
24/09/2024
27.73
 8,300 27.63 27.73 27.17 0 0 0
23/09/2024
27.73
 1,600 27.63 27.73 27.17 0 0 0
20/09/2024
27.73
 8,100 27.63 27.73 27.45 0 0 0
19/09/2024
27.91
 2,700 27.91 27.91 27.63 0 0 0
18/09/2024
28.10
 3,200 27.63 28.10 27.63 0 0 0
17/09/2024
28.10
 0 28.10 28.10 28.10 0 0 0
16/09/2024
28.10
 1,300 27.63 28.10 27.63 0 0 0
13/09/2024
27.91
 1,700 28.01 28.01 27.91 0 0 0
12/09/2024
28.01
 3,283 27.91 28.01 27.63 0 0 0
11/09/2024
28.20
 2,100 28.20 28.20 27.82 0 0 0
10/09/2024
28.29
 4,202 28.10 28.29 27.63 0 0 0
09/09/2024
28.10
 6,700 27.54 28.29 27.54 0 0 0
06/09/2024
27.73
 7,160 27.63 28.38 27.54 0 0 0
05/09/2024
28.01
 8,800 27.63 28.10 27.63 0 0 0
04/09/2024
27.63
 16,507 27.63 28.01 27.45 0 0 0
30/08/2024
27.82
 4,200 27.63 28.01 27.35 0 0 0
29/08/2024
28.01
 2,800 27.91 28.01 27.17 0 0 0
28/08/2024
28.10
 2,301 28.10 28.10 27.91 0 0 0
27/08/2024
28.10
 2,300 27.91 28.10 27.73 0 0 0
26/08/2024
28.29
 1,500 27.73 28.29 27.73 0 0 0
23/08/2024
27.73
 13,300 28.66 28.66 27.54 0 0 0
22/08/2024
28.66
 3,600 28.48 28.95 28.10 0 0 0
21/08/2024
28.95
 9,302 28.01 28.95 27.73 0 0 0
20/08/2024
28.01
 8,601 28.48 28.48 28.01 0 0 0
19/08/2024
28.57
 14,907 28.38 28.57 28.01 0 0 0
16/08/2024
28.48
 7,500 28.10 28.48 27.91 0 0 0
15/08/2024
27.82
 3,600 28.57 28.57 27.82 0 0 0
14/08/2024
28.10
 16,600 28.01 28.10 28.01 0 0 0
13/08/2024
28.29
 16,019 29.04 29.04 28.10 0 0 0
12/08/2024
29.60
 9,810 28.85 29.60 28.57 0 0 0
09/08/2024
28.76
 1,801 29.04 29.04 28.76 0 0 0
08/08/2024
28.38
 8,400 28.48 28.85 28.38 0 0 0
07/08/2024
28.29
 3,315 28.10 29.04 28.10 0 0 0
06/08/2024
28.10
 4,047 28.10 28.10 28.10 0 0 0
05/08/2024
28.10
 8,313 28.29 28.29 28.10 0 0 0
02/08/2024
28.29
 7,607 29.32 29.41 28.29 0 0 0
01/08/2024
29.41
 15,770 29.51 29.51 28.29 0 0 0
31/07/2024
28.29
 8,600 29.32 29.32 28.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |