CTCP Cảng Đà Nẵng (cdn)

31.80
0.30
(0.95%)
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
(2026-02-11) 		-1.90 -5.69% 369,500 -96,200 -3.1
30.30
33.70
31.80
2 tháng
(2026-01-12) 		-1.60 -4.83% 662,900 -95,600 -3.0
30.30
36
31.80
3 tháng
(2025-12-15) 		-1.20 -3.67% 843,300 -96,900 -3.1
30.30
36
31.80
6 tháng
(2025-09-15) 		-0.50 -1.56% 1,546,600 -96,500 -3.1
30.30
36
31.80
12 tháng
(2025-03-18) 		-2.22 -6.57% 3,169,700 -128,200 -4.0
27.45
36
31.80
24 tháng
(2024-03-25) 		5.66 21.93% 6,970,516 -138,300 -4.3
24.27
39.69
31.80
36 tháng
(2023-03-29) 		7.78 32.78% 7,680,678 -208,700 -6.3
22.50
39.69
31.80
60 tháng
(2021-04-08) 		9.66 44.24% 16,810,461 -1,159,030 -38.1
20.93
39.69
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
22.68
 600 21.89 22.68 21.89 100 0 0.0
21/09/2022
21.89
 1,600 23.11 23.11 21.89 100 0 0.0
20/09/2022
23.11
 1,550 22.68 23.46 21.80 100 0 0.0
19/09/2022
22.68
 3,900 22.68 23.46 22.68 0 0 0
16/09/2022
22.68
 1,709 22.76 22.76 22.41 300 0 0.0
15/09/2022
22.76
 2,900 22.85 22.85 21.80 200 0 0.0
14/09/2022
22.85
 500 22.85 22.85 21.54 100 0 0.0
13/09/2022
22.85
 2,100 23.11 23.11 20.93 100 0 0.0
12/09/2022
23.11
 0 23.11 23.11 23.11 0 0 0
09/09/2022
23.11
 100 22.76 23.11 23.11 0 0 0
08/09/2022
22.76
 2,700 23.55 23.55 22.68 100 0 0.0
07/09/2022
23.55
 1,500 22.85 23.55 22.76 100 0 0.0
06/09/2022
22.85
 500 23.98 24.42 22.85 0 0 0
05/09/2022
23.98
 0 23.98 23.98 23.98 0 0 0
31/08/2022
23.98
 5,300 23.03 23.98 23.03 5,200 0 0.1
30/08/2022
23.03
 0 23.03 23.03 23.03 0 0 0
29/08/2022
23.03
 100 22.76 23.03 23.03 100 0 0.0
26/08/2022
22.76
 3,300 23.37 23.37 22.76 0 0 0
25/08/2022
23.37
 800 23.03 23.55 22.76 100 0 0.0
24/08/2022
23.03
 4,415 23.03 23.03 21.89 100 0 0.0
23/08/2022
23.03
 330 22.68 23.11 23.03 0 0 0
22/08/2022
22.68
 15,400 22.68 22.94 22.59 200 0 0.0
19/08/2022
22.68
 0 22.68 22.68 22.68 0 0 0
18/08/2022
22.68
 430 23.03 23.03 22.68 0 0 0
17/08/2022
23.03
 2,400 23.11 23.11 23.03 1,400 0 0.0
16/08/2022
23.11
 200 23.11 23.11 23.11 0 0 0
15/08/2022
23.11
 0 23.11 23.11 23.11 0 0 0
12/08/2022
23.11
 0 23.11 23.11 23.11 0 0 0
11/08/2022
23.11
 4,100 23.11 23.11 22.85 300 0 0.0
10/08/2022
23.11
 4,500 23.03 23.11 23.03 0 0 0
09/08/2022
23.03
 400 23.03 23.03 23.03 0 0 0
08/08/2022
23.03
 10,200 22.94 23.37 23.03 9,300 0 0.2
05/08/2022
22.94
 1,400 22.85 23.11 22.85 0 0 0
04/08/2022
22.85
 700 22.76 22.85 22.85 0 0 0
03/08/2022
22.76
 2,900 22.76 22.76 22.76 0 0 0
02/08/2022
22.76
 8,100 23.72 23.72 22.68 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |