Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	25.20	200	25.20	25.20	25.20	0	0	0
28/07/2026	25.20	24,000	24.60	25.20	23.90	0	200	0
27/07/2026	24.80	16,900	25.60	25.60	24.80	100	200	0
24/07/2026	25.30	4,200	25.50	25.50	25.30	0	100	0
23/07/2026	25.60	1,300	25.50	25.90	25.50	100	100	0
22/07/2026	25.60	10,000	25.50	26.30	25.50	0	100	0
21/07/2026	25.70	3,500	25.60	25.70	25.30	100	0	0
20/07/2026	25.60	500	25.60	25.60	25.60	0	0	0
17/07/2026	26	3,100	25.50	26	25.50	400	0	0
16/07/2026	25.50	6,600	25.90	26.20	25.50	0	0	0
15/07/2026	26.60	1,000	26.60	26.60	26.60	0	0	0
14/07/2026	26.60	5,200	26.70	26.90	26.50	0	600	0
13/07/2026	26	5,700	26.50	26.50	25.50	500	0	0
10/07/2026	26.40	1,600	26.80	26.80	26.40	0	0	0
09/07/2026	26.50	800	26.60	26.60	26.50	200	0	0
08/07/2026	26.50	4,200	26.60	26.60	26.50	500	0	0
07/07/2026	26.50	9,600	26.50	27	26.50	0	0	0
06/07/2026	27.30	10,200	27.10	27.30	26.70	200	0	0
03/07/2026	27.30	3,200	27.30	27.30	26.50	0	0	0
02/07/2026	27.50	2,600	27.70	27.70	27.50	0	200	0
01/07/2026	27.60	12,300	26.80	27.70	26.50	0	0	0
30/06/2026	27	13,500	27.90	27.90	26.90	400	0	0
29/06/2026	27.90	1,200	27.50	27.90	27.50	100	0	0
26/06/2026	27.90	7,200	27.90	28	26	100	0	0
25/06/2026	27.90	3,300	27.90	27.90	27.90	0	100	0
24/06/2026	27.90	2,100	28	28.10	27.70	0	1,200	0
23/06/2026	28	1,300	28	28.10	28	0	0	0
22/06/2026	28	1,100	28.10	28.10	28	0	0	0
19/06/2026: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2026	28.10	2,100	28.20	28.20	28	0	0	0
18/06/2026	28.20	2,100	28.20	28.20	28.20	0	0	0
17/06/2026	28.39	2,200	28.01	28.39	28.01	0	0	0
16/06/2026	28.01	2,200	28.01	28.10	27.81	0	0	0
15/06/2026	28.01	2,800	28.01	28.01	27.81	0	0	0
12/06/2026	27.91	8,400	27.71	28.01	27.23	100	0	0
11/06/2026	28.01	600	27.71	28.01	27.71	0	0	0
10/06/2026	27.71	4,500	27.71	27.81	27.71	0	0	0
09/06/2026	27.71	4,100	27.62	28.20	27.62	400	0	0
08/06/2026	27.81	14,600	28.20	28.20	27.71	0	1,000	0
05/06/2026	28.20	400	28.20	28.20	28.10	0	0	0
04/06/2026	28.20	5,600	27.81	28.20	27.71	0	0	0
03/06/2026	28.39	4,200	28.20	28.39	28.10	0	0	0
02/06/2026	28.20	4,400	28.39	28.39	28.20	300	0	0
01/06/2026	28.20	5,500	28.59	28.69	28.20	0	0	0
29/05/2026	28.59	7,500	28.20	28.59	28.10	0	300	0
28/05/2026	28.39	600	28.20	28.39	28.20	0	0	0
27/05/2026	28.30	1,400	28.59	28.59	28.30	0	0	0
26/05/2026	28.59	5,000	28.69	28.69	28.49	0	0	0
25/05/2026	28.69	1,300	28.20	28.69	28.20	0	0	0
22/05/2026	28.39	7,200	28.20	28.49	28.20	0	0	0
21/05/2026	28.39	4,900	28.20	28.69	28.20	0	0	0
20/05/2026	28.49	13,100	28.30	28.49	28.20	100	0	0
19/05/2026	28.20	1,700	28.59	28.59	28.20	0	100	0
18/05/2026	28.69	5,700	28.20	28.69	28.20	100	0	0
15/05/2026	28.39	11,400	28.39	28.49	28.30	100	0	0
14/05/2026	28.49	4,800	28.78	28.88	28.49	0	0	0
13/05/2026	28.69	25,500	28.69	28.69	28.20	800	0	0
12/05/2026	28.88	11,100	28.98	29.08	28.49	300	200	0
11/05/2026	28.88	3,000	28.69	28.88	28.59	0	100	0
08/05/2026	28.69	25,000	28.69	29.17	28.20	0	0	0
07/05/2026	28.69	10,500	28.69	29.17	28.69	300	0	0
06/05/2026	29.08	28,900	29.27	29.46	28.59	600	0	0
05/05/2026	29.46	3,700	29.56	29.56	29.08	0	600	0
04/05/2026	29.56	8,400	29.17	29.56	29.17	0	0	0
29/04/2026	29.08	6,700	29.08	29.08	28.88	500	0	0
28/04/2026	29.08	5,200	29.46	29.46	29.08	0	0	0
24/04/2026	29.46	4,800	29.17	30.05	29.17	0	0	0
23/04/2026	29.17	13,100	29.85	29.85	28.98	500	0	0
22/04/2026	28.98	23,500	30.14	30.73	28.98	200	0	0
21/04/2026	30.14	11,000	29.66	30.53	29.27	0	0	0
20/04/2026	29.37	12,100	30.05	30.63	27.23	0	200	0
17/04/2026	29.76	4,300	30.14	30.92	29.76	0	0	0
16/04/2026	30.14	12,300	29.85	31.12	29.76	0	0	0
15/04/2026	30.05	10,500	29.66	30.34	28.98	100	0	0
14/04/2026	28.98	800	29.46	29.46	28.69	0	0	0
13/04/2026	29.46	9,500	29.46	29.66	29.27	0	100	0
10/04/2026	29.46	6,300	29.27	29.66	29.17	0	0	0
09/04/2026	29.17	5,800	29.76	29.76	29.17	0	0	0
08/04/2026	29.76	19,200	28.78	29.76	28.78	0	0	0
07/04/2026	28.39	12,400	28.69	28.78	28.30	0	400	-0.0
06/04/2026	28.59	1,900	28.69	28.98	28.49	0	200	-0.0
03/04/2026	28.69	9,300	29.17	29.17	28.49	100	400	-0.0
02/04/2026	28.88	2,900	29.08	29.37	28.88	0	0	0
01/04/2026	28.98	2,100	29.56	30.53	28.98	0	0	0
31/03/2026	29.17	3,300	29.56	29.56	28.88	0	0	0
30/03/2026	29.56	12,300	29.56	29.56	27.71	300	0	0.0
27/03/2026	29.56	2,500	29.66	29.66	28.98	300	0	0.0
26/03/2026	29.66	5,200	28.78	29.66	28.78	0	200	-0.0
25/03/2026	29.76	6,200	29.66	29.85	29.56	0	0	0
24/03/2026	29.46	14,400	29.17	29.66	29.17	0	0	0
23/03/2026	28.88	6,800	29.56	29.66	28.69	400	200	0.0
20/03/2026	29.76	2,500	29.66	29.85	29.56	0	100	-0.0
19/03/2026	29.76	7,400	29.85	29.85	28.20	0	100	-0.0
18/03/2026	30.44	9,600	29.37	30.63	29.37	300	0	0.0
17/03/2026	29.37	59,100	27.32	30.24	27.32	200	0	0.0
16/03/2026	30.34	5,000	30.63	31.12	30.34	0	0	0
13/03/2026	30.92	5,700	30.63	31.02	30.63	200	0	0.0
12/03/2026	30.63	11,400	30.34	30.63	30.34	0	0	0
11/03/2026	30.63	13,300	30.63	31.02	30.24	500	500	0.0
10/03/2026	30.53	16,100	29.27	30.63	29.27	400	200	0.0
09/03/2026	29.46	41,300	31.12	31.41	28.88	400	200	0.0
06/03/2026	32.09	3,800	32.09	32.09	31.90	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-3.10	-11.11%	117,200	1,300	0	24.80 27.90 25.20
2 tháng (2026-05-29)	-3.79	-13.25%	203,400	-400	0	24.80 28.59 25.20
3 tháng (2026-04-29)	-4.28	-14.70%	383,300	1,400	0	24.80 29.56 25.20
6 tháng (2026-01-29)	-7.97	-24.32%	1,135,400	-96,400	-3.1	24.80 33.94 25.20
12 tháng (2025-08-04)	-7.48	-23.18%	2,675,000	-93,300	-3.0	24.80 35.01 25.20
24 tháng (2024-08-07)	-3.49	-12.33%	6,452,923	-131,200	-4.2	24.80 38.59 25.20
36 tháng (2023-08-14)	0.93	3.91%	8,136,130	-186,100	-5.7	22.52 38.59 25.20
60 tháng (2021-08-23)	2.09	9.20%	14,683,263	-408,220	-12.5	20.35 38.59 25.20

CTCP Cảng Đà Nẵng (cdn)

THỐNG KÊ GIAO DỊCH