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)
28/04/2020
12.63
 5,310 13.62 13.62 12.63 1,400 0 0.0
27/04/2020
13.62
 600 13.62 13.62 13.09 300 0 0.0
24/04/2020
13.62
 1,300 12.86 13.92 13.09 1,100 0 0.0
23/04/2020
12.86
 5,200 13.01 13.01 12.48 100 0 0.0
22/04/2020
13.01
 3,100 13.24 13.24 12.86 500 0 0.0
21/04/2020
13.24
 2,100 13.62 13.62 12.86 100 0 0.0
20/04/2020
13.62
 7,800 12.63 13.84 13.62 200 4,100 -0.1
17/04/2020
12.63
 32,610 13.92 13.92 12.56 0 26,600 -0.4
16/04/2020
13.92
 100 13.77 13.92 13.92 100 0 0.0
15/04/2020
13.77
 1,400 12.63 13.77 13.47 1,000 0 0.0
14/04/2020
12.63
 100 14.00 14.00 12.63 0 0 0
13/04/2020
14.00
 0 14.00 14.00 14.00 0 0 0
10/04/2020
14.00
 0 14.00 14.00 14.00 0 0 0
09/04/2020
14.00
 0 14.00 14.00 14.00 0 0 0
08/04/2020
14.00
 0 14.00 14.00 14.00 0 0 0
07/04/2020
14.00
 0 14.00 14.00 14.00 0 0 0
06/04/2020
14.00
 0 14.00 14.00 14.00 0 0 0
03/04/2020
14.00
 10 14.00 14.00 14.00 0 0 0
01/04/2020
14.00
 0 14.00 14.00 14.00 0 0 0
31/03/2020
14.00
 420 14.07 14.07 12.79 300 0 0.0
30/03/2020
14.07
 12,600 14.30 14.30 12.94 11,200 0 0.2
27/03/2020
14.30
 0 14.30 14.30 14.30 0 0 0
26/03/2020
14.30
 0 14.30 14.30 14.30 0 0 0
25/03/2020
14.30
 230 14.37 14.37 13.01 100 0 0.0
24/03/2020
14.37
 0 14.37 14.37 14.37 0 0 0
23/03/2020
14.37
 8,400 14.75 14.75 14.00 8,400 3,600 0.1
20/03/2020
14.75
 0 14.75 14.75 14.75 0 0 0
19/03/2020
14.75
 0 14.75 14.75 14.75 0 0 0
18/03/2020
14.75
 100 14.00 14.75 14.75 100 0 0.0
17/03/2020
14.00
 500 14.15 14.15 12.79 100 0 0.0
16/03/2020
14.15
 0 14.15 14.15 14.15 0 0 0
13/03/2020
14.15
 400 14.37 14.37 14.15 400 0 0.0
12/03/2020
14.37
 0 14.37 14.37 14.37 0 0 0
11/03/2020
14.37
 300 14.00 14.37 13.92 300 0 0.0
10/03/2020
14.00
 550 13.62 14.22 13.54 300 0 0.0
09/03/2020
13.62
 2,400 14.45 14.45 13.01 200 2,000 -0.0
06/03/2020
14.45
 10 14.45 14.45 14.45 0 0 0
05/03/2020
14.45
 2,718 14.60 14.60 13.16 100 1,500 -0.0
04/03/2020
14.60
 0 14.60 14.60 14.60 0 0 0
03/03/2020
14.60
 0 14.60 14.60 14.60 0 0 0
02/03/2020
14.60
 200 14.22 14.68 14.60 100 0 0.0
28/02/2020
14.22
 2,600 14.75 14.75 14.22 2,600 0 0.0
27/02/2020
14.75
 0 14.75 14.75 14.75 0 0 0
26/02/2020
14.75
 400 14.00 14.75 14.45 400 0 0.0
25/02/2020
14.00
 7,300 14.75 14.75 13.31 600 5,500 -0.1
24/02/2020
14.75
 300 14.60 14.75 14.75 0 0 0
21/02/2020
14.60
 0 14.60 14.60 14.60 0 0 0
20/02/2020
14.60
 0 14.60 14.60 14.60 0 0 0
19/02/2020
14.60
 3,418 15.05 15.05 13.84 200 0 0.0
18/02/2020
15.05
 1,139 15.13 15.13 15.05 1,100 0 0.0
17/02/2020
15.13
 0 15.13 15.13 15.13 0 0 0
14/02/2020
15.13
 1,400 15.74 15.74 14.22 200 0 0.0
13/02/2020
15.74
 3,200 15.89 15.89 14.30 200 0 0.0
12/02/2020
15.89
 4,000 14.98 15.89 14.98 3,900 0 0.1
11/02/2020
14.98
 1,902 16.64 17.32 14.98 200 100 0.0
10/02/2020
16.64
 4,100 16.64 16.64 15.05 3,300 0 0.1
07/02/2020
16.64
 100 15.43 16.64 16.64 100 0 0.0
06/02/2020
15.43
 1,700 16.27 16.27 14.75 900 0 0.0
05/02/2020
16.27
 700 16.64 18.08 14.98 200 0 0.0
04/02/2020
16.64
 0 16.64 16.64 16.64 0 0 0
03/02/2020
16.64
 200 17.32 17.32 16.64 0 0 0
31/01/2020
17.32
 0 17.32 17.32 17.32 0 0 0
30/01/2020
17.32
 200 16.11 17.32 16.11 200 0 0.0
22/01/2020
16.11
 0 16.11 16.11 16.11 0 0 0
21/01/2020
16.11
 0 16.11 16.11 16.11 0 0 0
20/01/2020
16.11
 102 14.75 16.11 16.11 100 0 0.0
17/01/2020
14.75
 134 14.00 14.75 14.75 100 0 0.0
16/01/2020
14.00
 200 14.00 14.75 14.00 100 0 0.0
15/01/2020
14.00
 200 14.75 14.75 14.00 0 0 0
14/01/2020
14.75
 10,100 14.90 14.90 14.15 10,100 10,000 0.0
13/01/2020
14.90
 0 14.90 14.90 14.90 0 0 0
10/01/2020
14.90
 600 14.68 14.90 14.90 600 0 0.0
09/01/2020
14.68
 16 14.68 14.68 14.68 0 0 0
08/01/2020
14.68
 13,343 14.22 14.68 14.15 13,300 0 0.3
07/01/2020
14.22
 1,100 14.15 14.30 13.16 600 0 0.0
06/01/2020
14.15
 300 14.68 14.68 14.15 300 0 0.0
03/01/2020
14.68
 600 14.98 14.98 14.68 600 0 0.0
02/01/2020
14.98
 1,100 14.98 14.98 13.54 300 0 0.0
31/12/2019
14.98
 2,900 14.98 14.98 13.54 2,700 1,000 0.0
30/12/2019
14.98
 3,500 15.05 15.05 13.62 2,400 0 0.0
27/12/2019
15.05
 0 15.05 15.05 15.05 0 0 0
26/12/2019
15.05
 724 15.13 15.13 15.05 700 0 0.0
25/12/2019
15.13
 1,500 14.30 15.13 14.37 1,500 0 0.0
24/12/2019
14.30
 6,300 13.31 14.37 12.56 4,600 0 0.1
23/12/2019
13.31
 0 13.31 13.31 13.31 0 0 0
20/12/2019
13.31
 0 13.31 13.31 13.31 0 0 0
19/12/2019
13.31
 1,600 13.39 13.39 12.41 100 0 0.0
18/12/2019
13.39
 0 13.39 13.39 13.39 0 0 0
17/12/2019
13.39
 0 13.39 13.39 13.39 0 0 0
16/12/2019
13.39
 650 13.31 13.54 12.71 200 0 0.0
13/12/2019
13.31
 500 13.16 13.31 13.31 0 0 0
12/12/2019
13.16
 400 13.39 13.39 13.16 100 0 0.0
11/12/2019
13.39
 342 13.39 13.39 13.39 300 0 0.0
10/12/2019
13.39
 1,000 13.54 13.54 12.56 100 0 0.0
09/12/2019
13.54
 100 13.01 13.54 13.54 100 0 0.0
06/12/2019
13.01
 611 13.01 13.31 13.01 100 0 0.0
05/12/2019
13.01
 1,300 12.94 13.62 12.86 200 0 0.0
04/12/2019: Cổ tức tiền mặt tỉ lệ: 4%
04/12/2019
12.94
 600 12.94 13.84 12.94 100 0 0.0
03/12/2019
12.94
 1,011 13.60 13.90 12.94 100 0 0.0
02/12/2019
13.60
 400 13.60 13.60 13.31 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |