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)
07/03/2025
34.66
 10,502 34.75 34.85 34.38 0 0 0
06/03/2025
34.66
 8,211 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
 52,030 35.13 35.13 34.00 0 0 0
03/03/2025
34.94
 11,352 35.22 35.22 34.47 0 0 0
28/02/2025
35.22
 18,253 35.41 35.41 34.66 0 0 0
27/02/2025
35.03
 14,840 35.50 35.50 34.94 0 0 0
26/02/2025
35.50
 63,326 34.66 35.88 34.66 0 0 0
25/02/2025
34.38
 21,513 34.28 34.47 34.00 0 0 0
24/02/2025
34.47
 37,878 34.66 34.94 34.28 0 0 0
21/02/2025
34.57
 26,850 34.28 34.66 34.10 0 0 0
20/02/2025
34.19
 27,801 34.38 34.75 34.00 0 0 0
19/02/2025
34.38
 50,651 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
 68,674 35.22 35.22 33.91 0 0 0
14/02/2025
34.75
 44,446 35.88 36.53 34.75 0 0 0
13/02/2025
35.22
 37,774 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
35.22
 18,253 35.41 35.41 34.66 0 0 0
31/01/2025
23.23
 2,300 23.42 23.42 23.23 0 0 0
30/01/2025
23.23
 2,300 23.42 23.42 23.23 0 0 0
29/01/2025
23.23
 2,300 23.42 23.42 23.23 0 0 0
28/01/2025
23.23
 2,300 23.42 23.42 23.23 0 0 0
27/01/2025
23.23
 2,300 23.42 23.42 23.23 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
29.32
 13,800 29.41 29.41 29.32 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
01/01/2025
31.85
 9,825 31.85 32.13 31.01 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
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
31.10
 12,300 30.82 31.10 30.72 0 0 0
05/12/2024
26.60
 7,801 26.51 26.70 25.20 0 0 0
04/12/2024
25.29
 7,504 25.29 25.67 25.29 0 0 0
03/12/2024
25.67
 10,700 25.57 27.07 25.29 0 5,900 -0.2
02/12/2024
25.01
 2,500 25.76 25.76 25.01 0 0 0
29/11/2024
23.23
 2,300 23.42 23.42 23.23 0 0 0
28/11/2024
23.23
 2,300 23.42 23.42 23.23 0 0 0
27/11/2024
23.23
 2,300 23.42 23.42 23.23 0 0 0
26/11/2024
23.23
 2,300 23.42 23.42 23.23 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

Chính sách bảo mật | Điều khoản sử dụng |