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)
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
03/09/2024
26.32
 21,000 26.13 26.42 24.36 0 100 -0.0
02/09/2024
25.01
 2,500 25.76 25.76 25.01 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
30/07/2024
29.32
 3,000 29.88 29.88 29.04 0 0 0
29/07/2024
29.98
 219 29.98 29.98 29.98 0 0 0
26/07/2024
29.98
 2,000 29.88 29.98 29.60 0 0 0
25/07/2024
29.51
 2,460 29.51 29.51 29.51 0 0 0
24/07/2024
29.51
 8,401 29.13 29.51 29.04 0 0 0
23/07/2024
29.13
 4,010 29.04 29.23 28.76 0 0 0
22/07/2024
29.04
 22,943 28.85 30.16 28.76 0 0 0
19/07/2024
28.76
 14,900 29.79 29.79 28.20 0 0 0
18/07/2024
29.79
 35,912 30.63 30.63 29.79 0 0 0
17/07/2024
30.63
 22,548 31.57 31.57 30.63 0 0 0
16/07/2024
31.57
 10,902 31.76 31.76 31.01 0 0 0
15/07/2024
31.19
 18,600 31.38 31.47 31.19 0 0 0
12/07/2024
31.19
 4,101 31.76 31.76 31.19 0 0 0
11/07/2024
31.29
 7,800 31.85 31.85 31.10 0 0 0
10/07/2024
31.85
 10,670 31.66 31.85 31.38 0 0 0
09/07/2024
31.66
 29,843 31.57 32.32 31.57 0 0 0
08/07/2024
31.57
 12,800 31.57 31.85 31.38 0 0 0
05/07/2024
31.57
 9,100 31.19 31.66 31.19 0 0 0
04/07/2024
31.66
 17,601 31.47 31.85 31.38 0 0 0
03/07/2024
26.23
 1,000 26.23 26.23 26.23 0 0 0
02/07/2024
29.98
 10,800 29.79 30.16 29.79 0 0 0
01/07/2024
29.79
 5,709 30.44 30.44 29.79 0 0 0
28/06/2024
30.44
 4,223 30.44 30.82 30.07 0 0 0
27/06/2024
30.44
 18,700 30.54 30.54 30.07 0 0 0
26/06/2024
30.63
 21,045 29.98 30.82 29.60 0 0 0
25/06/2024
29.51
 21,126 31.47 31.47 29.41 0 0 0
24/06/2024
30.91
 19,303 30.63 32.13 30.16 0 0 0
21/06/2024
30.44
 61,120 29.23 30.44 29.23 0 0 0
20/06/2024
28.95
 16,209 29.13 29.13 28.85 0 0 0
19/06/2024
29.04
 19,414 29.88 29.88 29.04 0 0 0
18/06/2024
29.23
 10,000 29.13 29.23 29.04 0 0 0
17/06/2024
29.04
 24,701 29.23 29.23 28.85 0 0 0
14/06/2024
29.23
 18,900 29.51 29.51 29.13 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 14%
13/06/2024
29.51
 13,434 29.79 30.44 29.23 0 0 0
12/06/2024
29.79
 12,300 29.52 29.79 29.43 0 0 0
11/06/2024
26.83
 2,700 26.83 26.83 26.47 0 0 0
10/06/2024
30.06
 128,762 28.44 30.33 28.35 0 0 0
07/06/2024
28.44
 3,800 28.26 28.44 28.26 0 0 0
06/06/2024
27.81
 5,900 28.26 28.26 27.81 0 0 0
05/06/2024
28.26
 4,001 28.26 28.26 28.26 0 0 0
04/06/2024
28.17
 15,632 27.99 28.71 27.99 0 0 0
03/06/2024
27.99
 13,303 28.26 28.35 27.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |