CTCP Cảng Đà Nẵng (cdn)

32.40
-0.10
(-0.31%)
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
(2025-11-12) 		-0.90 -2.69% 172,100 -4,400 -0.1
32.40
33.90
32.40
2 tháng
(2025-10-13) 		1.70 5.52% 553,500 400 0.0
30.80
34
32.40
3 tháng
(2025-09-15) 		0.50 1.56% 702,000 400 0.0
30.30
34
32.40
6 tháng
(2025-06-16) 		1.77 5.76% 1,685,300 -900 -0.0
30.30
34
32.40
12 tháng
(2024-12-17) 		1.29 4.13% 4,115,776 -35,000 -1.1
27.45
39.69
32.40
24 tháng
(2023-12-25) 		7.50 29.98% 6,368,930 -90,000 -2.6
24.27
39.69
32.40
36 tháng
(2022-12-28) 		7.73 31.21% 6,963,011 -72,200 -2.0
22.50
39.69
32.40
60 tháng
(2021-01-07) 		9.64 42.20% 16,383,859 -946,230 -31.6
18.94
39.69
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2025
32
 11,500 32 32.10 32 0 700 -0.0
04/09/2025
32
 4,100 32 32 31.90 0 0 0
03/09/2025
31.90
 500 31.90 31.90 31.90 0 100 -0.0
29/08/2025
31.90
 6,600 32.10 32.10 31.90 0 400 -0.0
28/08/2025
32.10
 4,000 32.10 32.10 32 0 400 0
27/08/2025
32.10
 6,900 31.60 32.10 31.60 0 500 -0.0
26/08/2025
31.60
 2,400 31.20 31.80 31.20 1,000 500 0.0
25/08/2025
31.50
 7,100 31.50 31.50 31.40 0 0 0
22/08/2025
31.50
 15,700 31.90 31.90 31.50 0 200 -0.0
21/08/2025
32
 10,000 32.20 32.50 32 0 0 0
20/08/2025
32.10
 6,000 32.40 32.40 32.10 0 0 0
19/08/2025
32.40
 50,400 32.40 32.40 31.90 2,400 200 0.1
18/08/2025
32.20
 43,600 32.80 33.20 32.10 500 0 0.0
15/08/2025
32.80
 7,800 33 33.50 32.50 800 500 0.0
14/08/2025
33
 21,500 32 33.10 32 0 0 0
13/08/2025
32.30
 18,700 32.20 33 31 200 0 0.0
12/08/2025
32.80
 64,800 31.60 33.70 31.60 0 1,300 -0.0
11/08/2025
31.90
 36,400 32.20 32.30 31.50 500 0 0.0
08/08/2025
32.20
 6,400 32.30 32.60 32.20 0 0 0
07/08/2025
32.30
 13,100 32.60 32.60 32.20 0 0 0
06/08/2025
32.60
 21,000 32.70 32.70 32.10 0 0 0
05/08/2025
32.70
 51,900 33.20 33.30 32.50 0 0 0
04/08/2025
33.20
 11,200 33.20 33.30 33 0 0 0
01/08/2025
33.20
 36,100 33 33.20 32.90 0 0 0
31/07/2025
33
 3,900 33 33 32.70 0 0 0
30/07/2025
33
 9,200 32.60 33 32.60 200 0 0.0
29/07/2025
32.60
 23,100 33.20 33.20 32.60 0 0 0
28/07/2025
33.10
 77,200 32.90 33.10 32.50 900 0 0.0
25/07/2025
32.90
 21,100 32.20 33.20 32.20 0 0 0
24/07/2025
32.90
 9,900 33.40 33.50 32.80 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |