CTCP Cảng Đà Nẵng (cdn)

29.60
-0.20
(-0.67%)
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
(2024-08-20) 		0.10 0.33% 102,700 0 0
29.50
30.90
29.80
2 tháng
(2024-07-22) 		-1 -3.23% 271,700 0 0
29.50
32
29.80
3 tháng
(2024-06-21) 		-2.50 -7.69% 676,900 0 0
29.50
34
29.80
6 tháng
(2024-03-25) 		3.18 11.86% 1,391,000 -5,000 -0.1
25.19
34
29.80
12 tháng
(2023-09-25) 		5.19 20.93% 1,813,000 -54,900 -1.5
24.04
34
29.80
24 tháng
(2022-09-30) 		7.37 32.54% 2,544,110 -65,200 -1.7
21.73
34
29.80
36 tháng
(2021-10-05) 		4.90 19.51% 6,165,172 71,380 2.2
21.73
34
29.80
60 tháng
(2019-10-16) 		15.59 108.12% 12,576,330 -778,593 -28.1
12.63
34
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
23.16
 14,600 21.94 23.24 20.07 12,500 0 0.3
04/02/2021
21.94
 1,400 21.61 23.48 21.94 800 0 0.0
03/02/2021
21.61
 18,400 19.66 21.61 19.66 2,300 0 0.1
02/02/2021
19.66
 12,500 21.13 22.59 19.50 200 0 0.0
01/02/2021
21.13
 10,300 23.40 23.40 21.13 0 0 0
29/01/2021
23.40
 13,300 21.61 23.48 21.53 3,600 1,600 0.1
28/01/2021
21.61
 29,400 23.97 23.97 21.61 600 0 0.0
27/01/2021
23.97
 700 24.38 24.38 22.75 100 0 0.0
26/01/2021
24.38
 800 24.62 24.78 22.43 600 100 0.0
25/01/2021
24.62
 3,600 24.30 25.19 22.91 700 100 0.0
22/01/2021
24.30
 4,400 24.30 24.38 22.43 0 0 0
21/01/2021
24.30
 2,462 23.65 25.11 23.65 1,600 0 0.0
20/01/2021
23.65
 1,400 24.13 24.13 23.65 100 0 0.0
19/01/2021
24.13
 1,500 24.78 24.78 22.43 500 100 0.0
18/01/2021
24.78
 7,450 24.95 25.19 22.83 3,700 100 0.1
15/01/2021
24.95
 6,500 24.78 25.11 22.91 300 0 0.0
14/01/2021
24.78
 19,100 23.16 25.19 23.08 18,900 100 0.5
13/01/2021
23.16
 17,302 22.75 23.16 21.94 13,200 0 0.4
12/01/2021
22.75
 1,700 22.67 23.40 21.37 1,100 0 0.0
11/01/2021
22.67
 28,500 23.24 23.24 21.53 100 0 0.0
08/01/2021
23.24
 800 23.73 23.73 21.61 400 0 0.0
07/01/2021
23.73
 1,900 23.40 23.89 23.40 1,800 0 0.1
06/01/2021
23.40
 103,700 22.67 23.56 20.48 2,200 100,000 -2.5
05/01/2021
22.67
 5,630 22.67 23.40 22.59 300 3,200 -0.1
04/01/2021
22.67
 3,500 21.94 23.97 21.94 2,100 0 0.1
31/12/2020
21.94
 13,300 21.13 21.94 20.96 11,500 0 0.3
30/12/2020
21.13
 2,343 21.45 21.45 20.88 100 0 0.0
29/12/2020
21.45
 6,739 20.88 21.53 20.88 5,200 0 0.1
28/12/2020
20.88
 5,650 20.48 21.13 20.56 2,200 0 0.1
25/12/2020
20.48
 0 20.48 20.48 20.48 0 0 0
24/12/2020
20.48
 3,600 20.72 20.72 19.58 400 0 0.0
23/12/2020
20.72
 2,600 20.23 20.72 20.15 600 0 0.0
22/12/2020
20.23
 100 20.72 20.72 20.23 0 0 0
21/12/2020
20.72
 27,950 20.80 21.05 18.77 21,400 27,700 -0.1
18/12/2020
20.80
 1,600 20.88 20.88 20.31 100 0 0.0
17/12/2020
20.88
 900 21.13 21.13 20.31 400 200 0.0
16/12/2020
21.13
 15,407 20.96 21.13 19.01 12,500 0 0.3
15/12/2020
20.96
 1,100 21.05 21.05 19.66 300 0 0.0
14/12/2020
21.05
 0 21.05 21.05 21.05 0 0 0
11/12/2020
21.05
 0 21.05 21.05 21.05 0 0 0
10/12/2020
21.05
 1,000 21.05 21.05 20.72 100 0 0.0
09/12/2020
21.05
 2,700 21.13 21.13 20.31 400 0 0.0
08/12/2020
21.13
 2,300 21.45 21.45 20.31 100 0 0.0
07/12/2020
21.45
 3,640 20.31 21.94 20.31 2,800 0 0.1
04/12/2020
20.31
 20 20.31 20.31 20.31 0 0 0
03/12/2020
20.31
 1,340 20.31 20.31 19.91 100 0 0.0
02/12/2020
20.31
 4,340 20.23 20.31 20.31 300 0 0.0
01/12/2020
20.23
 1,700 20.56 20.56 18.85 1,300 0 0.0
30/11/2020
20.56
 20 20.56 20.56 20.56 0 0 0
27/11/2020
20.56
 3,330 20.23 20.56 20.15 3,230 0 0.1
26/11/2020
20.23
 3,010 20.15 20.23 18.85 100 0 0.0
25/11/2020
20.15
 2,700 20.31 20.31 19.91 100 0 0.0
24/11/2020
20.31
 0 20.31 20.31 20.31 0 0 0
23/11/2020
20.31
 22 20.31 20.31 20.31 0 0 0
20/11/2020
20.31
 100 20.07 20.31 20.31 100 0 0.0
19/11/2020
20.07
 510 20.31 20.31 20.07 0 0 0
18/11/2020
20.31
 910 20.31 20.31 19.91 0 0 0
17/11/2020
20.31
 0 20.31 20.31 20.31 0 0 0
16/11/2020
20.31
 1,500 20.56 20.56 19.50 600 0 0.0
13/11/2020
20.56
 0 20.56 20.56 20.56 0 0 0
12/11/2020
20.56
 0 20.56 20.56 20.56 0 0 0
11/11/2020
20.56
 0 20.56 20.56 20.56 0 0 0
10/11/2020
20.56
 100 20.07 20.56 20.56 100 0 0.0
09/11/2020
20.07
 0 20.07 20.07 20.07 0 0 0
06/11/2020
20.07
 400 20.31 20.31 19.50 200 0 0.0
05/11/2020
20.31
 0 20.31 20.31 20.31 0 0 0
04/11/2020
20.31
 1,100 20.72 20.72 19.42 1,000 0 0.0
03/11/2020
20.72
 0 20.72 20.72 20.72 0 0 0
02/11/2020
20.72
 100 20.88 20.88 20.72 0 0 0
30/10/2020
20.88
 20,600 19.42 20.96 17.88 20,000 0 0.5
29/10/2020
19.42
 0 19.42 19.42 19.42 0 0 0
28/10/2020
19.42
 1,100 18.69 19.42 19.10 1,100 0 0.0
27/10/2020
18.69
 1,600 18.93 18.93 18.28 800 0 0.0
26/10/2020
18.93
 1,400 18.69 19.10 18.93 1,400 0 0.0
23/10/2020
18.69
 2,250 18.85 19.50 18.69 2,100 0 0.0
22/10/2020
18.85
 0 18.85 18.85 18.85 0 0 0
21/10/2020
18.85
 0 18.85 18.85 18.85 0 0 0
20/10/2020
18.85
 0 18.85 18.85 18.85 0 0 0
19/10/2020
18.85
 110 19.10 19.10 18.85 0 0 0
16/10/2020
19.10
 4,300 19.10 19.10 17.88 3,500 3,200 0.0
15/10/2020
19.10
 122 18.69 19.10 19.10 100 0 0.0
14/10/2020
18.69
 410 18.69 19.10 18.69 300 0 0.0
13/10/2020
18.69
 4,600 18.77 18.85 17.88 1,600 0 0.0
12/10/2020
18.77
 1,500 18.69 19.50 18.77 1,500 0 0.0
09/10/2020
18.69
 2,800 19.50 20.31 18.04 1,300 0 0.0
08/10/2020
19.50
 0 19.50 19.50 19.50 0 0 0
07/10/2020
19.50
 0 19.50 19.50 19.50 0 0 0
06/10/2020
19.50
 3,710 19.50 19.50 18.45 1,700 0 0.0
05/10/2020
19.50
 1,710 19.10 19.50 19.50 700 0 0.0
02/10/2020
19.10
 5,422 18.61 19.10 18.69 4,400 0 0.1
01/10/2020
18.61
 6,100 18.53 19.10 18.28 200 0 0.0
30/09/2020
18.53
 14,000 17.80 18.61 17.80 11,600 0 0.3
29/09/2020
17.80
 2,200 17.80 17.88 17.80 2,200 0 0.0
28/09/2020
17.80
 700 17.80 17.80 17.71 0 0 0
25/09/2020
17.80
 3,100 17.06 17.80 17.06 2,900 0 0.1
24/09/2020
17.06
 3,100 17.80 17.80 17.06 1,300 0 0.0
23/09/2020
17.80
 1,700 17.80 17.88 16.33 300 0 0.0
22/09/2020
17.80
 1,350 18.12 18.12 17.47 300 1,100 -0.0
21/09/2020
18.12
 2,000 18.20 18.20 17.80 0 0 0
18/09/2020
18.20
 500 18.53 18.53 18.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |