CTCP Cảng Đà Nẵng (cdn)

30.90
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
(2024-10-28) 		1.50 5.08% 195,524 0 0
29
32
30.90
2 tháng
(2024-09-26) 		1.50 5.08% 446,954 0 0
28.60
32
30.90
3 tháng
(2024-08-27) 		1 3.33% 543,365 0 0
28.60
32
30.90
6 tháng
(2024-05-29) 		0.54 1.78% 1,483,604 0 0
28.60
34
30.90
12 tháng
(2023-12-01) 		4.18 15.59% 2,168,227 -54,900 -1.5
24.90
34
30.90
24 tháng
(2022-12-06) 		7.91 34.27% 2,862,962 -51,000 -1.4
22.91
34
30.90
36 tháng
(2021-12-13) 		5.56 21.83% 4,383,294 48,200 1.5
21.73
34
30.90
60 tháng
(2019-12-23) 		17.69 132.82% 12,982,426 -800,693 -28.5
12.63
34
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |