CTCP Cảng Đà Nẵng (cdn)

29.90
0
(0%)
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
(2026-03-30) 		-0.50 -1.64% 187,400 -100 -0.0
29.20
31
29.90
2 tháng
(2026-03-02) 		-3.20 -9.67% 518,200 1,500 0.0
29.20
33.40
29.90
3 tháng
(2026-01-29) 		-3.80 -11.28% 756,900 -97,800 -3.1
29.20
34.90
29.90
6 tháng
(2025-10-31) 		-4.10 -12.06% 1,407,400 -100,300 -3.2
29.20
36
29.90
12 tháng
(2025-05-05) 		0.04 0.13% 3,079,700 -127,500 -4.0
29.20
36
29.90
24 tháng
(2024-05-09) 		3.79 14.51% 7,173,815 -132,600 -4.2
26.11
39.69
29.90
36 tháng
(2023-05-15) 		6.53 27.92% 7,897,817 -189,800 -5.8
22.68
39.69
29.90
60 tháng
(2021-05-25) 		8.22 37.90% 16,961,918 -1,201,430 -39.4
20.93
39.69
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
29.90
 6,700 29.90 29.90 29.70 500 0 0
28/04/2026
29.90
 5,200 30.30 30.30 29.90 0 0 0
27/04/2026
30.30
 4,800 30 30.90 30 0 0 0
24/04/2026
30.30
 4,800 30 30.90 30 0 0 0
23/04/2026
30
 13,100 30.70 30.70 29.80 500 0 0
22/04/2026
29.80
 23,500 31 31.60 29.80 200 0 0
21/04/2026
31
 11,000 30.50 31.40 30.10 0 0 0
20/04/2026
30.20
 12,100 30.90 31.50 28 0 200 0
17/04/2026
30.60
 4,300 31 31.80 30.60 0 0 0
16/04/2026
31
 12,300 30.70 32 30.60 0 0 0
15/04/2026
30.90
 10,500 30.50 31.20 29.80 100 0 0
14/04/2026
29.80
 800 30.30 30.30 29.50 0 0 0
13/04/2026
30.30
 9,500 30.30 30.50 30.10 0 100 0
10/04/2026
30.30
 6,300 30.10 30.50 30 0 0 0
09/04/2026
30
 5,800 30.60 30.60 30 0 0 0
08/04/2026
30.60
 19,200 29.60 30.60 29.60 0 0 0
07/04/2026
29.20
 12,400 29.50 29.60 29.10 0 400 -0.0
06/04/2026
29.40
 1,900 29.50 29.80 29.30 0 200 -0.0
03/04/2026
29.50
 9,300 30 30 29.30 100 400 -0.0
02/04/2026
29.70
 2,900 29.90 30.20 29.70 0 0 0
01/04/2026
29.80
 2,100 30.40 31.40 29.80 0 0 0
31/03/2026
30
 3,300 30.40 30.40 29.70 0 0 0
30/03/2026
30.40
 12,300 30.40 30.40 28.50 300 0 0.0
27/03/2026
30.40
 2,500 30.50 30.50 29.80 300 0 0.0
26/03/2026
30.50
 5,200 29.60 30.50 29.60 0 200 -0.0
25/03/2026
30.60
 6,200 30.50 30.70 30.40 0 0 0
24/03/2026
30.30
 14,400 30 30.50 30 0 0 0
23/03/2026
29.70
 6,800 30.40 30.50 29.50 400 200 0.0
20/03/2026
30.60
 2,500 30.50 30.70 30.40 0 100 -0.0
19/03/2026
30.60
 7,400 30.70 30.70 29 0 100 -0.0
18/03/2026
31.30
 9,600 30.20 31.50 30.20 300 0 0.0
17/03/2026
30.20
 59,100 28.10 31.10 28.10 200 0 0.0
16/03/2026
31.20
 5,000 31.50 32 31.20 0 0 0
13/03/2026
31.80
 5,700 31.50 31.90 31.50 200 0 0.0
12/03/2026
31.50
 11,400 31.20 31.50 31.20 0 0 0
11/03/2026
31.50
 13,300 31.50 31.90 31.10 500 500 0.0
10/03/2026
31.40
 16,100 30.10 31.50 30.10 400 200 0.0
09/03/2026
30.30
 41,300 32 32.30 29.70 400 200 0.0
06/03/2026
33
 3,800 33 33 32.80 0 0 0
05/03/2026
33.10
 12,400 33.10 33.30 33.10 100 400 -0.0
04/03/2026
33.10
 32,900 33.40 33.40 32.70 500 0 0.0
03/03/2026
33.40
 37,900 33.70 33.70 33 300 400 -0.0
02/03/2026
33.10
 37,300 32.70 34 32.10 300 0 0.0
27/02/2026
32.60
 10,300 32.80 32.80 32.40 0 600 -0.0
26/02/2026
32.60
 6,700 32.60 32.90 32.50 0 0 0
25/02/2026
32.60
 15,000 32.60 32.90 32.30 900 0 0.0
24/02/2026
32.50
 22,200 32.60 32.60 32 2,900 69,900 -2.1
23/02/2026
32.80
 74,700 33.20 33.20 31.20 0 30,100 -1.0
13/02/2026
33.20
 31,200 33.50 33.50 32.20 0 300 -0.0
12/02/2026
33.70
 2,600 33.40 33.70 33 0 0 0
11/02/2026
33.40
 400 33 33.40 33 100 0 0.0
10/02/2026
33
 1,700 33.10 33.30 33 0 0 0
09/02/2026
33.40
 6,100 33.60 33.60 33 0 0 0
06/02/2026
33.10
 6,100 33.50 33.50 33 0 1,900 -0.1
05/02/2026
33.50
 9,900 33.70 33.70 33.10 0 1,900 -0.1
04/02/2026
33.70
 6,000 34.40 34.40 33.30 300 0 0.0
03/02/2026
33.70
 16,300 33.20 34.60 33.10 300 0 0.0
02/02/2026
33.10
 17,000 34.90 34.90 31.50 300 0 0.0
30/01/2026
34.90
 1,800 33.70 34.90 33.70 100 0 0.0
29/01/2026
33.70
 10,700 33.30 34 33.10 500 0 0.0
28/01/2026
33.30
 3,400 33.50 33.50 33 200 0 0.0
27/01/2026
33.20
 19,400 34.60 34.60 33.10 0 400 -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

Chính sách bảo mật | Điều khoản sử dụng |