CTCP Cảng Đà Nẵng (cdn)

33.20
-0.80
(-2.35%)
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)
27/01/2026
33.20
 19,400 34.60 34.60 33.10 200 0 -0.0
26/01/2026
34
 9,700 34.90 34.90 34 100 100 -0
23/01/2026
34.90
 3,600 34.90 35.30 33.60 400 0 0.0
22/01/2026
34.90
 19,100 35.20 35.80 34.80 0 0 0
21/01/2026
34.80
 17,400 35.10 35.80 34.50 4,000 300 0.1
20/01/2026
35.10
 11,900 36.20 36.30 35.10 100 0 0.0
19/01/2026
36
 26,000 35.50 36 35.10 600 1,100 -0.0
16/01/2026
35.40
 35,400 35 36.30 35 0 600 -0.0
15/01/2026
35.30
 19,100 34 35.80 34 200 200 -0
14/01/2026
34
 25,500 33.90 34.20 33.80 0 0 0
13/01/2026
33.20
 12,600 33.50 33.60 33.20 200 0 0.0
12/01/2026
33.10
 14,700 34 35 33 0 200 -0.0
09/01/2026
33.10
 18,000 33.60 33.90 33.10 100 0 0.0
08/01/2026
33.60
 35,000 33.80 33.80 32.50 0 200 -0.0
07/01/2026
33.40
 17,600 33.20 33.90 32.60 0 0 0
06/01/2026
33.20
 14,000 33 33.20 32.60 0 0 0
05/01/2026
33.20
 5,700 32.90 33.20 32.90 0 0 0
31/12/2025
32.90
 4,900 33 33 32.90 0 0 0
30/12/2025
33
 4,400 33.30 33.40 33 0 0 0
29/12/2025
33.30
 14,700 32.60 33.40 32.60 0 1,200 -0.0
26/12/2025
32.70
 3,800 32.50 32.80 32.30 0 0 0
25/12/2025
32.40
 5,000 32.70 33 32.30 0 0 0
24/12/2025
32.70
 3,300 32.90 33 32.70 0 0 0
23/12/2025
32.90
 6,400 33 33 32.50 0 0 0
22/12/2025
32.60
 2,900 33.10 33.10 32.60 0 0 0
19/12/2025
33.10
 100 33.10 33.10 33.10 0 0 0
18/12/2025
33.10
 19,900 32.20 33.40 32.10 0 0 0
17/12/2025
33.90
 10,300 32.80 33.90 32.40 0 0 0
16/12/2025
32.80
 2,600 32.70 32.80 32.20 0 0 0
15/12/2025
32.70
 11,800 32.40 32.70 32.10 0 0 0
12/12/2025
32.40
 1,300 32.60 32.60 32.40 0 0 0
11/12/2025
32.50
 9,700 32.50 32.80 32.30 0 0 0
10/12/2025
32.60
 400 32.60 32.60 32.60 0 0 0
09/12/2025
32.60
 20,600 33 33 32.50 0 3,000 -0.1
08/12/2025
33
 4,700 33.10 33.30 33 0 1,200 -0.0
05/12/2025
33.30
 4,100 33.30 33.50 33.10 0 0 0
04/12/2025
33.60
 10,900 33.70 34 33.60 0 800 -0.0
03/12/2025
33.70
 28,700 33.10 34.40 33.10 0 0 0
02/12/2025
33.50
 2,500 33.60 33.70 33.50 0 0 0
01/12/2025
33.90
 2,600 32.90 33.90 32.90 0 0 0
28/11/2025
33.70
 1,800 33.80 33.80 33.70 0 0 0
27/11/2025
33.80
 6,800 33.90 33.90 33.70 100 100 -0
26/11/2025
33.90
 12,200 33.10 33.90 33.10 0 0 0
25/11/2025
33.10
 4,000 33.30 33.30 33.10 0 0 0
24/11/2025
33.30
 11,000 33.20 33.30 33.20 0 0 0
21/11/2025
33.20
 4,400 33 33.20 32.90 0 0 0
20/11/2025
32.90
 4,600 33 33 32.90 0 0 0
19/11/2025
33
 7,000 33 33 33 300 0 0.0
18/11/2025
33
 2,600 33 33 33 0 0 0
17/11/2025
33
 2,300 33 33.20 33 200 0 0.0
14/11/2025
33
 6,500 33.10 33.40 33 0 0 0
13/11/2025
33.10
 11,300 33.20 33.40 32.70 0 0 0
12/11/2025
33.40
 13,400 33.40 33.70 33.40 800 700 0.0
11/11/2025
33.40
 3,700 33 33.40 33 0 0 0
10/11/2025
33.10
 4,200 32.80 33.10 32.80 0 0 0
07/11/2025
32.80
 2,300 32.80 33.80 32.80 0 0 0
06/11/2025
33.20
 15,400 33.20 33.50 33 0 100 -0.0
05/11/2025
33.90
 10,300 33.10 33.90 32.80 0 0 0
04/11/2025
34
 20,100 34.30 34.30 32.60 0 0 0
03/11/2025
34
 13,600 34 34.40 33.70 400 0 0.0
31/10/2025
34
 9,300 33.90 34.20 33.60 0 0 0
30/10/2025
34
 31,000 33.50 34 33.10 0 0 0
29/10/2025
33
 12,600 33 33.30 32.80 0 0 0
28/10/2025
33
 21,200 33.10 33.10 32.80 0 0 0
27/10/2025
33
 29,800 33.30 33.90 33 200 0 0.0
24/10/2025
33
 17,600 33 33 32.80 300 300 -0
23/10/2025
33
 35,900 32.50 34 32.50 2,400 100 0.1
22/10/2025
32.50
 8,800 32.80 32.80 32 0 0 0
21/10/2025
32.80
 21,900 32.20 33.80 31 1,100 0 0.0
20/10/2025
33
 89,200 32.30 33.90 32.10 300 400 -0.0
17/10/2025
31.10
 6,700 31.10 31.90 31 1,000 0 0.0
16/10/2025
31
 2,300 31.20 31.50 31 0 0 0
15/10/2025
31.10
 4,300 32 32 31.10 0 200 -0.0
14/10/2025
31.50
 5,900 30.80 31.90 30.60 400 200 0.0
13/10/2025
30.80
 15,300 31.70 31.70 28.60 0 0 0
10/10/2025
31.70
 1,600 31.50 31.70 31.50 0 0 0
09/10/2025
31.60
 25,800 31.30 32.50 30.90 0 0 0
08/10/2025
31.30
 3,700 31.30 31.50 30.90 0 0 0
07/10/2025
31.40
 1,200 31.10 31.40 31.10 1,000 300 0.0
06/10/2025
30.60
 2,600 30.40 30.60 30.40 0 0 0
03/10/2025
30.30
 7,000 30.30 31.30 30.30 400 1,000 -0.0
02/10/2025
30.50
 2,300 30.70 30.80 30.50 0 0 0
01/10/2025
30.30
 4,300 30.30 30.40 30.30 0 0 0
30/09/2025
30.30
 5,700 30.10 30.30 30.10 0 0 0
29/09/2025
30.30
 11,300 31 31 30.30 0 100 -0.0
26/09/2025
31
 4,000 30.50 31.10 30.40 0 0 0
25/09/2025
30.50
 21,900 31.40 31.50 30.40 0 0 0
24/09/2025
30.90
 7,200 31.10 31.20 30.80 0 0 0
23/09/2025
31.40
 11,800 31.40 31.40 30.90 0 600 -0.0
22/09/2025
31.40
 17,300 31.30 31.40 30.30 0 0 0
19/09/2025
31.50
 2,800 31.30 31.50 31.30 700 0 0.0
18/09/2025
31.40
 6,700 31.70 31.70 31.10 0 0 0
17/09/2025
31.50
 3,200 31.80 32 31.50 0 0 0
16/09/2025
31.70
 7,500 32 32 31.70 0 0 0
15/09/2025
32
 600 32 32 31.90 0 100 -0.0
12/09/2025
32
 3,100 31.10 32.50 31.10 0 100 -0.0
11/09/2025
31.10
 4,700 31.30 31.60 31 100 0 0.0
10/09/2025
31.30
 2,500 31.40 31.60 31.20 0 100 -0.0
09/09/2025
31.40
 4,800 31.40 31.60 31.20 700 100 0.0
08/09/2025
31.40
 1,400 32 32 31.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |