CTCP Cảng Đà Nẵng (cdn)

33.30
-0.30
(-0.89%)
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
(2025-11-05) 		-0.30 -0.88% 168,500 -300 -0.0
32.80
33.90
33.30
2 tháng
(2025-10-06) 		3 9.80% 548,900 5,300 0.2
30.60
34
33.30
3 tháng
(2025-09-08) 		2.20 7.01% 679,000 5,100 0.2
30.30
34
33.30
6 tháng
(2025-06-09) 		3.35 11.08% 1,669,400 3,300 0.1
30.25
34
33.30
12 tháng
(2024-12-10) 		4.12 13.99% 4,117,713 -30,800 -0.9
27.45
39.69
33.30
24 tháng
(2023-12-18) 		9.52 39.52% 6,355,530 -85,800 -2.5
24.08
39.69
33.30
36 tháng
(2022-12-21) 		8.39 33.30% 6,944,811 -66,900 -1.9
22.50
39.69
33.30
60 tháng
(2020-12-31) 		12.47 58.99% 16,470,489 -1,029,130 -33.7
18.94
39.69
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
21.80
 0 21.80 21.80 21.80 0 0 0
10/11/2022
21.80
 2,300 21.80 21.80 21.72 0 0 0
09/11/2022
21.80
 245 21.98 21.98 21.37 0 0 0
08/11/2022
21.98
 1,710 20.93 21.98 20.32 100 1,500 -0.0
07/11/2022
20.93
 21,500 22.33 22.68 20.93 0 0 0
04/11/2022
22.33
 1,000 22.59 22.59 20.93 100 0 0.0
03/11/2022
22.59
 200 23.20 23.20 21.46 100 0 0.0
02/11/2022
23.20
 3,151 23.55 23.55 21.19 200 0 0.0
01/11/2022
23.55
 0 23.55 23.55 23.55 0 0 0
31/10/2022
23.55
 2,200 23.72 23.72 21.37 0 0 0
28/10/2022
23.72
 0 23.72 23.72 23.72 0 0 0
27/10/2022
23.72
 400 22.68 24.94 21.89 300 0 0.0
26/10/2022
22.68
 300 21.11 23.20 22.68 200 0 0.0
25/10/2022
21.11
 5,200 21.80 23.11 21.02 100 0 0.0
24/10/2022
21.80
 4,800 21.80 22.24 21.80 3,800 0 0.1
21/10/2022
21.80
 1,000 22.15 22.15 21.80 0 0 0
20/10/2022
22.15
 2,800 22.15 22.15 21.80 100 0 0.0
19/10/2022
22.15
 1,530 22.24 22.24 21.11 100 400 -0.0
18/10/2022
22.24
 1,300 22.41 22.41 22.24 0 0 0
17/10/2022
22.41
 100 21.63 22.41 22.41 100 0 0.0
14/10/2022
21.63
 500 21.72 21.72 21.11 100 0 0.0
13/10/2022
21.72
 100 21.80 21.80 21.72 0 0 0
12/10/2022
21.80
 1 21.80 21.80 21.80 0 0 0
11/10/2022
21.80
 6,600 21.80 21.80 21.19 100 0 0.0
10/10/2022
21.80
 900 21.98 21.98 21.80 0 0 0
07/10/2022
21.98
 1,500 22.15 22.15 21.28 0 0 0
06/10/2022
22.15
 200 22.24 22.24 21.46 0 0 0
05/10/2022
22.24
 2,200 21.80 22.24 21.19 100 0 0.0
04/10/2022
21.80
 1,300 21.80 22.15 21.80 1,200 0 0.0
03/10/2022
21.80
 5,900 21.80 21.80 21.37 0 0 0
30/09/2022
21.80
 17,300 22.68 22.68 21.80 0 0 0
29/09/2022
22.68
 1,400 23.03 23.03 22.59 400 0 0.0
28/09/2022
23.03
 200 23.03 23.03 22.85 100 0 0.0
27/09/2022
23.03
 3,607 22.68 23.03 21.80 100 0 0.0
26/09/2022
22.68
 2,609 22.68 22.85 21.89 100 0 0.0
23/09/2022
22.68
 1,650 22.68 22.68 22.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |