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)
06/03/2024
25.12
 0 25.12 25.12 25.12 0 0 0
05/03/2024
25.12
 1,720 25.66 25.93 25.12 0 0 0
04/03/2024
25.66
 1,200 26.02 26.02 25.66 0 0 0
01/03/2024
24.76
 3,501 25.57 25.57 24.76 0 0 0
29/02/2024
25.57
 12,001 25.48 25.57 25.48 0 0 0
28/02/2024
25.57
 900 24.23 25.57 24.23 0 800 -0.0
27/02/2024
24.23
 35,521 24.76 24.76 23.60 0 35,000 -0.9
26/02/2024
24.85
 200 24.85 24.85 24.85 0 0 0
23/02/2024
25.66
 117 25.66 25.66 25.66 0 0 0
22/02/2024
25.57
 1,500 25.57 25.57 25.57 0 0 0
21/02/2024
25.57
 1,201 25.30 25.57 25.30 0 0 0
20/02/2024
25.12
 401 25.12 25.12 25.12 0 0 0
19/02/2024
26.02
 1,721 26.47 26.47 25.93 0 0 0
16/02/2024
24.49
 100 24.49 24.49 24.49 0 0 0
15/02/2024
24.94
 1,100 24.94 24.94 24.94 0 0 0
07/02/2024
23.96
 2,500 24.67 24.67 23.96 0 0 0
06/02/2024
24.14
 700 24.23 24.23 24.14 0 0 0
05/02/2024
24.23
 2,100 24.58 24.58 24.23 0 0 0
02/02/2024
24.58
 1,300 24.31 24.58 24.31 0 0 0
01/02/2024
24.23
 300 24.23 24.23 24.23 0 0 0
31/01/2024
24.05
 100 24.05 24.05 24.05 0 0 0
30/01/2024
24.31
 14,403 24.23 25.03 24.23 0 0 0
29/01/2024
23.78
 901 23.78 23.78 23.78 0 0 0
26/01/2024
24.67
 5,500 24.67 24.67 24.58 0 0 0
25/01/2024
24.76
 1,303 23.87 24.76 23.78 0 0 0
24/01/2024
23.60
 6,000 24.67 24.67 23.60 0 0 0
23/01/2024
24.67
 600 23.78 24.67 23.78 0 0 0
22/01/2024
24.67
 600 24.31 24.67 24.31 0 0 0
19/01/2024
24.23
 2,447 24.23 24.23 24.23 0 0 0
18/01/2024
24.23
 127 24.23 24.23 24.23 0 0 0
17/01/2024
24.23
 400 24.23 24.23 24.23 0 0 0
16/01/2024
24.23
 202 24.23 24.23 24.23 0 0 0
15/01/2024
24.23
 50 24.23 24.23 24.23 0 0 0
12/01/2024
24.23
 1,302 24.49 24.49 23.69 0 0 0
11/01/2024
23.69
 2,210 23.78 24.23 23.33 0 0 0
10/01/2024
23.87
 3,400 24.23 24.23 23.87 0 0 0
09/01/2024
24.23
 1 24.23 24.23 24.23 0 0 0
08/01/2024
24.23
 17,300 23.69 24.67 21.26 0 400 -0.0
05/01/2024
23.60
 3,700 23.87 23.87 23.60 0 3,000 -0.1
04/01/2024
23.60
 400 24.76 24.76 23.60 0 0 0
03/01/2024
24.76
 4,510 24.76 24.85 24.76 0 3,300 -0.1
02/01/2024
24.76
 900 24.58 24.76 24.58 0 0 0
29/12/2023
24.76
 900 24.49 24.76 24.40 0 0 0
28/12/2023
24.49
 3,400 24.76 24.85 23.96 0 0 0
27/12/2023
24.76
 100 24.23 24.76 24.76 0 0 0
26/12/2023
24.23
 300 24.31 24.31 24.23 0 0 0
25/12/2023
24.31
 2,000 24.31 24.31 24.31 0 0 0
22/12/2023
24.31
 700 24.31 24.31 24.31 0 0 0
21/12/2023
24.31
 700 23.87 24.31 24.23 0 0 0
20/12/2023
23.87
 23,200 23.69 26.02 23.87 0 0 0
19/12/2023
23.69
 100 23.42 23.69 23.69 0 0 0
18/12/2023
23.42
 1,400 23.78 23.78 23.42 0 0 0
15/12/2023
23.78
 100 24.94 24.94 23.78 0 0 0
14/12/2023
24.94
 1,000 25.03 25.03 24.94 0 0 0
13/12/2023
25.03
 600 25.03 25.03 24.94 0 0 0
12/12/2023
25.03
 2,100 23.33 25.03 23.51 0 0 0
11/12/2023
23.33
 0 23.33 23.33 23.33 0 0 0
08/12/2023
23.33
 2,700 24.14 26.47 23.33 0 0 0
07/12/2023
24.14
 200 23.33 24.14 23.33 0 0 0
06/12/2023
23.33
 6,400 24.05 24.23 22.97 0 1,300 -0.0
05/12/2023
24.05
 14,800 23.69 26.02 23.69 0 0 0
04/12/2023
23.69
 1,100 25.12 25.12 23.69 0 0 0
01/12/2023
25.12
 600 25.21 25.21 25.12 0 0 0
30/11/2023
25.21
 400 25.21 25.21 25.21 0 0 0
29/11/2023
25.21
 36,100 22.97 25.21 23.33 0 0 0
28/11/2023
22.97
 200 22.97 22.97 22.97 0 0 0
27/11/2023
22.97
 0 22.97 22.97 22.97 0 0 0
24/11/2023
22.97
 100 24.05 24.05 22.97 0 0 0
23/11/2023
24.05
 2,700 23.24 24.05 23.33 0 0 0
22/11/2023
23.24
 300 23.24 23.33 23.24 0 0 0
21/11/2023
23.24
 0 23.24 23.24 23.24 0 0 0
20/11/2023
23.24
 0 23.24 23.24 23.24 0 0 0
17/11/2023
23.24
 1,100 23.33 23.33 23.24 0 0 0
16/11/2023
23.33
 0 23.33 23.33 23.33 0 0 0
15/11/2023
23.33
 5,100 23.33 23.33 23.33 0 0 0
14/11/2023
23.33
 4,700 23.33 23.33 22.97 0 0 0
13/11/2023
23.33
 5,200 23.69 23.69 23.33 0 0 0
10/11/2023
23.69
 1,500 23.78 23.78 23.51 0 0 0
09/11/2023
23.78
 900 23.33 23.78 23.78 0 0 0
08/11/2023
23.33
 2,500 23.69 23.69 23.33 0 0 0
07/11/2023
23.69
 100 22.97 23.69 23.69 0 0 0
06/11/2023
22.97
 4,500 23.78 23.78 22.97 0 0 0
03/11/2023
23.78
 100 23.78 23.78 23.78 0 0 0
02/11/2023
23.78
 1,200 22.97 23.78 22.52 0 0 0
01/11/2023
22.97
 100 22.88 22.97 22.97 0 0 0
31/10/2023
22.88
 0 22.88 22.88 22.88 0 0 0
30/10/2023
22.88
 0 22.88 22.88 22.88 0 0 0
27/10/2023
22.88
 4,300 23.33 23.33 22.88 0 0 0
26/10/2023
23.33
 6,000 23.24 23.33 22.79 0 0 0
25/10/2023
23.24
 600 22.52 23.33 23.24 0 0 0
24/10/2023
22.52
 2,500 22.79 22.97 22.52 0 0 0
23/10/2023
22.79
 300 23.24 23.24 22.79 0 0 0
20/10/2023
23.24
 200 23.24 23.24 22.70 0 0 0
19/10/2023
23.24
 25,400 23.24 23.24 23.15 0 0 0
18/10/2023
23.24
 3,000 23.15 23.24 23.15 0 0 0
17/10/2023
23.15
 2,000 24.05 24.14 23.15 0 0 0
16/10/2023
24.05
 700 23.33 24.05 23.33 0 0 0
13/10/2023
23.33
 0 23.33 23.33 23.33 0 0 0
12/10/2023
23.33
 2,900 23.15 23.78 23.15 0 0 0
11/10/2023
23.15
 500 23.15 23.15 23.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |