CTCP Cảng Đà Nẵng (cdn)

33.30
0.10
(0.30%)
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
(2025-12-29) 		0.70 2.10% 309,300 1,800 0.1
32.90
36
33.20
2 tháng
(2025-11-28) 		0.30 0.89% 462,700 -3,200 -0.1
32.40
36
33.20
3 tháng
(2025-10-29) 		1 3.03% 671,300 -2,300 -0.1
32.40
36
33.20
6 tháng
(2025-07-31) 		1 3.03% 1,556,800 3,300 0.1
30.30
36
33.20
12 tháng
(2025-02-03) 		-2.61 -7.12% 3,730,420 -29,900 -0.9
27.45
39.69
33.20
24 tháng
(2024-02-07) 		9.36 38.01% 6,668,174 -81,500 -2.3
24.27
39.69
33.20
36 tháng
(2023-02-13) 		8.71 34.43% 7,298,689 -87,200 -2.5
22.50
39.69
33.20
60 tháng
(2021-02-22) 		10.91 47.25% 16,520,203 -1,041,130 -34.4
20.93
39.69
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
23.98
 0 23.98 23.98 23.98 0 0 0
07/04/2023
23.98
 300 23.64 23.98 23.98 0 0 0
06/04/2023
23.64
 30,500 23.37 24.60 23.64 0 100 -0.0
05/04/2023
23.37
 1,900 23.72 23.72 23.37 0 0 0
04/04/2023
23.72
 6,500 23.55 23.72 23.64 0 0 0
03/04/2023
23.55
 20 23.55 23.55 23.55 0 0 0
31/03/2023
23.55
 7,200 23.72 24.77 23.55 0 0 0
30/03/2023
23.72
 0 23.72 23.72 23.72 0 0 0
29/03/2023
23.72
 0 23.72 23.72 23.72 0 0 0
28/03/2023
23.72
 300 23.64 23.72 23.72 0 0 0
27/03/2023
23.64
 200 23.72 23.72 23.64 0 0 0
24/03/2023
23.72
 0 23.72 23.72 23.72 0 0 0
23/03/2023
23.72
 500 23.81 23.81 23.72 0 0 0
22/03/2023
23.81
 1,000 24.60 24.60 23.81 300 0 0.0
21/03/2023
24.60
 100 24.25 24.60 24.60 100 0 0.0
20/03/2023
24.25
 17,411 24.60 24.60 23.90 2,300 0 0.1
17/03/2023
24.60
 3,805 23.81 24.60 24.16 2,200 0 0.1
16/03/2023
23.81
 2,200 24.60 24.60 23.72 600 0 0.0
15/03/2023
24.60
 1,100 24.77 24.77 23.72 0 100 -0.0
14/03/2023
24.77
 0 24.77 24.77 24.77 0 0 0
13/03/2023
24.77
 0 24.77 24.77 24.77 0 0 0
10/03/2023
24.77
 75 24.77 24.77 24.77 0 0 0
09/03/2023
24.77
 0 24.77 24.77 24.77 0 0 0
08/03/2023
24.77
 12,200 23.90 24.77 23.90 6,500 0 0.2
07/03/2023
23.90
 100 24.68 24.68 23.90 0 0 0
06/03/2023
24.68
 0 24.68 24.68 24.68 0 0 0
03/03/2023
24.68
 0 24.68 24.68 24.68 0 0 0
02/03/2023
24.68
 360 23.81 24.68 24.68 200 0 0.0
01/03/2023
23.81
 125 24.68 24.68 23.81 0 0 0
28/02/2023
24.68
 8,600 24.77 24.77 24.51 2,600 0 0.1
27/02/2023
24.77
 9,300 24.60 24.86 23.72 800 0 0.0
24/02/2023
24.60
 9,425 24.68 24.68 23.98 2,800 0 0.1
23/02/2023
24.68
 200 24.42 24.68 24.33 200 0 0.0
22/02/2023
24.42
 3,510 23.90 24.77 24.42 3,400 0 0.1
21/02/2023
23.90
 1,300 24.77 24.77 23.81 0 0 0
20/02/2023
24.77
 1,250 24.77 24.77 23.55 0 0 0
17/02/2023
24.77
 600 24.77 24.77 24.77 0 0 0
16/02/2023
24.77
 9,100 23.72 24.86 23.46 5,000 4,100 0.0
15/02/2023
23.72
 100 23.72 23.72 23.72 0 0 0
14/02/2023
23.72
 100 25.29 25.29 23.72 0 100 -0.0
13/02/2023
25.29
 2,950 23.81 25.29 23.72 100 0 0.0
10/02/2023
23.81
 100 25.90 25.90 23.81 0 100 -0.0
09/02/2023
25.90
 0 25.90 25.90 25.90 0 0 0
08/02/2023
25.90
 600 26.16 26.16 23.98 100 0 0.0
07/02/2023
26.16
 200 25.12 26.16 23.20 100 100 0.0
06/02/2023
25.12
 3,300 23.98 25.29 25.12 2,600 0 0.1
03/02/2023
23.98
 400 23.81 23.98 23.98 0 0 0
02/02/2023
23.81
 100 25.99 25.99 23.81 0 0 0
01/02/2023
25.99
 9,411 25.21 26.43 23.46 100 0 0.0
31/01/2023
25.21
 600 25.12 26.60 23.29 500 0 0.0
30/01/2023
25.12
 4,601 26.16 26.16 23.55 4,500 100 0.1
27/01/2023
26.16
 1,200 24.07 26.16 24.07 1,200 0 0.0
19/01/2023
24.07
 1,300 24.16 24.16 23.03 0 0 0
18/01/2023
24.16
 5,600 24.33 24.33 23.55 1,800 0 0.0
17/01/2023
24.33
 100 22.85 24.33 24.33 100 0 0.0
16/01/2023
22.85
 800 24.33 24.33 22.85 400 0 0.0
13/01/2023
24.33
 0 24.33 24.33 24.33 0 0 0
12/01/2023
24.33
 100 24.42 24.42 24.33 0 0 0
11/01/2023
24.42
 0 24.42 24.42 24.42 0 0 0
10/01/2023
24.42
 100 23.11 24.42 24.42 100 0 0.0
09/01/2023
23.11
 0 23.11 23.11 23.11 0 0 0
06/01/2023
23.11
 100 24.60 24.60 23.11 100 0 0.0
05/01/2023
24.60
 100 23.37 24.60 24.60 100 0 0.0
04/01/2023
23.37
 0 23.37 23.37 23.37 0 0 0
03/01/2023
23.37
 2,210 25.03 25.03 23.11 0 0 0
30/12/2022
25.03
 8,900 22.76 25.03 22.50 5,000 0 0.1
29/12/2022
22.76
 800 24.77 24.77 22.76 300 0 0.0
28/12/2022
24.77
 400 24.16 26.43 22.07 200 100 0.0
27/12/2022
24.16
 5,300 25.03 25.03 22.68 100 0 0.0
26/12/2022
25.03
 1,900 25.03 25.03 22.85 100 0 0.0
23/12/2022
25.03
 10,900 23.03 25.03 22.76 1,000 300 0.0
22/12/2022
23.03
 3,000 25.21 25.21 22.94 0 0 0
21/12/2022
25.21
 200 25.21 25.21 25.21 200 0 0.0
20/12/2022
25.21
 1,700 25.82 25.82 23.29 100 0 0.0
19/12/2022
25.82
 301 26.16 26.16 23.72 100 0 0.0
16/12/2022
26.16
 700 26.16 26.16 24.07 100 0 0.0
15/12/2022
26.16
 29,339 27.04 28.78 24.33 800 1,100 -0.0
14/12/2022
27.04
 8,000 26.69 27.04 26.08 0 1,800 -0.1
13/12/2022
26.69
 32,800 24.42 26.69 24.42 100 14,900 -0.4
12/12/2022
24.42
 7,900 23.46 24.42 23.37 0 0 0
09/12/2022
23.46
 100 22.07 23.46 23.46 100 0 0.0
08/12/2022
22.07
 11,114 23.11 23.11 22.07 100 0 0.0
07/12/2022
23.11
 27,900 22.24 24.42 21.28 0 0 0
06/12/2022
22.24
 15,200 22.07 23.11 21.46 100 0 0.0
05/12/2022
22.07
 5,300 21.46 22.07 21.19 100 0 0.0
02/12/2022
21.46
 314 22.85 22.85 21.46 0 0 0
01/12/2022
22.85
 11,230 22.50 23.55 21.46 100 0 0.0
30/11/2022
22.50
 3,300 22.15 22.50 21.28 1,300 0 0.0
29/11/2022
22.15
 3,300 21.72 22.15 21.02 100 0 0.0
28/11/2022
21.72
 2,800 21.19 21.80 20.93 100 0 0.0
25/11/2022
21.19
 4,000 21.98 21.98 21.11 0 0 0
24/11/2022
21.98
 1,400 22.59 22.68 21.11 100 0 0.0
23/11/2022
22.59
 0 22.59 22.59 22.59 0 0 0
22/11/2022
22.59
 2,913 21.37 22.59 21.11 200 0 0.0
21/11/2022
21.37
 4,810 22.94 22.94 21.28 0 0 0
18/11/2022
22.94
 300 22.94 22.94 21.02 100 0 0.0
17/11/2022
22.94
 2,741 21.02 22.94 20.58 300 0 0.0
16/11/2022
21.02
 3,430 23.29 23.29 21.02 200 2,900 -0.1
15/11/2022
23.29
 25,300 21.19 23.29 20.93 900 20,000 -0.5
14/11/2022
21.19
 1,000 21.80 21.80 20.84 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |