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)
17/09/2020
18.53
 100 18.28 18.53 18.53 100 0 0.0
16/09/2020
18.28
 200 19.01 19.01 18.28 0 0 0
15/09/2020
19.01
 251 19.01 19.01 17.88 100 0 0.0
14/09/2020
19.01
 0 19.01 19.01 19.01 0 0 0
11/09/2020
19.01
 11,837 19.01 19.01 17.47 3,600 0 0.1
10/09/2020
19.01
 600 19.10 19.10 18.28 500 0 0.0
09/09/2020
19.10
 400 19.10 19.10 17.55 300 0 0.0
08/09/2020
19.10
 2,600 19.42 19.42 17.55 500 0 0.0
07/09/2020
19.42
 0 19.42 19.42 19.42 0 0 0
04/09/2020
19.42
 1,887 19.10 19.50 18.69 1,300 0 0.0
03/09/2020
19.10
 1,200 19.10 19.10 19.01 100 0 0.0
01/09/2020
19.10
 600 21.13 21.13 19.10 0 0 0
31/08/2020
21.13
 50 21.13 21.13 21.13 0 0 0
28/08/2020
21.13
 1,210 21.94 21.94 19.91 1,100 0 0.0
27/08/2020
21.94
 5,725 21.53 21.94 19.50 4,100 0 0.1
26/08/2020
21.53
 4,400 21.94 22.75 19.91 3,100 0 0.1
25/08/2020
21.94
 4,012 21.05 22.35 20.31 1,810 0 0.0
24/08/2020
21.05
 1,610 20.48 21.13 20.48 600 0 0.0
21/08/2020
20.48
 3,720 19.34 21.13 19.91 2,200 0 0.1
20/08/2020
19.34
 18,600 17.88 19.66 17.06 1,400 0 0.0
19/08/2020
17.88
 525 17.88 17.88 17.47 100 0 0.0
18/08/2020
17.88
 910 16.98 17.88 17.06 900 0 0.0
17/08/2020
16.98
 7,300 16.90 16.98 15.52 100 0 0.0
14/08/2020
16.90
 500 16.90 16.90 16.25 400 0 0.0
13/08/2020
16.90
 240 16.98 16.98 16.90 0 0 0
12/08/2020
16.98
 10,500 16.66 17.06 15.84 1,300 0 0.0
11/08/2020
16.66
 5,900 15.84 17.39 15.84 2,800 1,100 0.0
10/08/2020
15.84
 8,801 15.36 15.84 15.44 200 100 0.0
07/08/2020
15.36
 200 15.36 15.36 15.36 100 0 0.0
06/08/2020
15.36
 509 15.44 15.44 15.28 300 0 0.0
05/08/2020
15.44
 500 15.60 15.60 15.44 0 0 0
04/08/2020
15.60
 0 15.60 15.60 15.60 0 0 0
03/08/2020
15.60
 2,500 15.84 15.84 14.38 200 0 0.0
31/07/2020
15.84
 5,800 14.95 15.84 14.63 5,700 0 0.1
30/07/2020
14.95
 3,800 14.30 15.03 14.54 3,800 0 0.1
29/07/2020
14.30
 3,535 14.87 14.87 13.81 700 0 0.0
28/07/2020
14.87
 1,000 13.89 15.03 13.81 900 0 0.0
27/07/2020
13.89
 16,500 15.44 15.44 13.89 8,100 0 0.1
24/07/2020
15.44
 4,300 15.93 15.93 14.87 100 0 0.0
23/07/2020
15.93
 0 15.93 15.93 15.93 0 0 0
22/07/2020
15.93
 3,200 16.01 16.01 15.28 100 0 0.0
21/07/2020
16.01
 1,200 15.93 16.25 15.44 200 0 0.0
20/07/2020
15.93
 19,200 15.36 16.41 15.28 800 0 0.0
17/07/2020
15.36
 300 15.44 15.44 15.36 0 0 0
16/07/2020
15.44
 0 15.44 15.44 15.44 0 0 0
15/07/2020
15.44
 1,500 15.44 15.44 14.71 500 0 0.0
14/07/2020
15.44
 8,200 15.03 15.44 15.03 8,200 0 0.2
13/07/2020
15.03
 500 15.03 15.03 15.03 0 0 0
10/07/2020
15.03
 0 15.03 15.03 15.03 0 0 0
09/07/2020
15.03
 3,700 16.09 16.09 14.54 200 0 0.0
08/07/2020
16.09
 1,150 14.87 16.09 15.36 1,150 0 0.0
07/07/2020
14.87
 1,400 14.87 14.87 14.87 0 0 0
06/07/2020
14.87
 2,210 14.87 14.87 14.79 600 0 0.0
03/07/2020
14.87
 8,200 14.54 14.87 14.79 8,100 500 0.1
02/07/2020
14.54
 510 14.46 14.71 14.54 500 0 0.0
01/07/2020
14.46
 700 14.22 14.63 14.46 600 0 0.0
30/06/2020
14.22
 300 14.95 14.95 14.22 0 0 0
29/06/2020
14.95
 1,100 15.11 15.11 14.22 100 0 0.0
26/06/2020
15.11
 100 15.28 15.28 15.11 0 0 0
25/06/2020
15.28
 5,500 15.84 15.84 14.30 500 0 0.0
24/06/2020
15.84
 400 15.44 15.84 15.44 400 0 0.0
23/06/2020
15.44
 11,200 14.95 15.44 14.95 11,200 0 0.2
22/06/2020
14.95
 4,000 14.95 14.95 13.89 200 0 0.0
19/06/2020
14.95
 1,610 14.54 14.95 14.30 300 0 0.0
18/06/2020
14.54
 620 15.11 15.11 14.54 0 0 0
17/06/2020
15.11
 2,600 13.89 15.28 14.54 1,900 0 0.0
16/06/2020
13.89
 3,600 14.71 14.71 13.81 1,900 0 0.0
15/06/2020
14.71
 5,500 15.03 15.03 13.81 200 0 0.0
12/06/2020
15.03
 400 15.44 15.44 14.22 200 0 0.0
11/06/2020
15.44
 2,830 16.09 16.09 14.79 100 0 0.0
10/06/2020
16.09
 800 16.25 16.25 14.87 300 0 0.0
09/06/2020: Cổ tức tiền mặt tỉ lệ: 14%
09/06/2020
16.25
 457 15.36 16.25 15.36 437 0 0.0
08/06/2020
15.36
 13,960 14.75 15.36 14.83 600 0 0.0
05/06/2020
14.75
 900 15.13 15.13 14.60 0 0 0
04/06/2020
15.13
 17,400 14.53 15.51 14.83 1,400 0 0.0
03/06/2020
14.53
 1,120 14.53 15.13 14.53 700 0 0.0
02/06/2020
14.53
 5,900 14.30 14.60 14.00 1,500 0 0.0
01/06/2020
14.30
 8,800 14.37 14.75 14.00 500 0 0.0
29/05/2020
14.37
 3,800 14.83 14.83 14.37 0 0 0
28/05/2020
14.83
 5,510 14.98 14.98 14.83 0 0 0
27/05/2020
14.98
 11,410 14.37 15.13 14.30 900 1,100 -0.0
26/05/2020
14.37
 13,040 14.00 14.37 13.77 400 1,000 -0.0
25/05/2020
14.00
 9,500 13.92 14.00 13.62 0 0 0
22/05/2020
13.92
 4,000 13.92 13.92 13.62 600 0 0.0
21/05/2020
13.92
 4,300 13.92 14.00 13.62 100 0 0.0
20/05/2020
13.92
 15,359 13.92 14.37 13.92 200 6,900 -0.1
19/05/2020
13.92
 11,238 13.92 13.92 13.62 0 1,300 -0.0
18/05/2020
13.92
 0 13.92 13.92 13.92 0 0 0
15/05/2020
13.92
 2,100 14.00 14.00 13.24 1,400 0 0.0
14/05/2020
14.00
 3,623 13.47 14.37 13.24 3,300 100 0.1
13/05/2020
13.47
 1,800 13.47 14.00 13.47 1,400 0 0.0
12/05/2020
13.47
 409 13.62 13.62 13.01 100 0 0.0
11/05/2020
13.62
 300 13.31 14.00 12.86 200 0 0.0
08/05/2020
13.31
 2,001 13.09 13.54 13.01 1,000 0 0.0
07/05/2020
13.09
 1,800 13.16 14.00 13.09 100 0 0.0
06/05/2020
13.16
 8,500 13.16 13.16 12.56 1,000 0 0.0
05/05/2020
13.16
 3,700 13.24 13.24 12.26 2,300 0 0.0
04/05/2020
13.24
 1,910 12.86 13.39 12.86 210 0 0.0
29/04/2020
12.86
 2,100 12.63 13.39 12.48 300 0 0.0
28/04/2020
12.63
 5,310 13.62 13.62 12.63 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |