CTCP Cảng Đà Nẵng (cdn)

25.60
-0.20
(-0.78%)
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
(2026-09-07) 		0 0% 57,400 2,900 0.0
24.70
25.80
25.60
2 tháng
(2026-08-06) 		-0.30 -1.16% 118,800 3,400 0.0
24.70
25.80
25.60
3 tháng
(2026-07-07) 		-1 -3.77% 271,700 4,600 0.0
24.70
26.60
25.60
6 tháng
(2026-04-08) 		-4.26 -14.30% 722,700 5,900 0.1
24.70
33.10
25.60
12 tháng
(2025-10-10) 		-5.33 -17.28% 2,297,700 -98,400 -3.2
24.70
35.01
25.60
24 tháng
(2024-10-15) 		-1.67 -6.13% 6,294,210 -139,700 -4.5
23.23
38.59
25.60
36 tháng
(2023-10-23) 		2.71 11.89% 8,107,734 -194,600 -6.0
22.25
38.59
25.60
60 tháng
(2021-11-01) 		1.02 4.18% 11,779,868 -81,320 -2.7
20.35
38.59
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
22.07
 1,037 22.15 22.15 22.07 100 0 0.0
02/06/2022
22.15
 3,700 22.31 22.31 22.07 0 0 0
01/06/2022
22.31
 5,100 22.15 22.31 22.07 0 0 0
31/05/2022
22.23
 5,500 22.95 22.95 22.23 0 0 0
30/05/2022
23.67
 400 24.00 24.00 23.67 100 0 0.0
27/05/2022
23.51
 0 23.51 23.51 23.51 0 0 0
26/05/2022
23.51
 100 23.51 23.51 23.51 100 0 0.0
25/05/2022
22.31
 1,600 22.47 22.47 21.67 100 0 0.0
24/05/2022
22.23
 1,400 22.39 22.39 21.75 100 0 0.0
23/05/2022
22.39
 4,500 22.39 22.47 22.39 0 0 0
20/05/2022
22.47
 2,500 22.47 22.47 22.47 0 0 0
19/05/2022
22.31
 3,200 22.79 22.79 21.75 300 0 0.0
18/05/2022
21.91
 500 22.95 22.95 21.91 100 0 0.0
17/05/2022
22.31
 14,700 21.99 22.31 21.75 100 0 0.0
16/05/2022
22.31
 5,600 21.43 22.39 21.43 100 0 0.0
13/05/2022
21.27
 8,700 22.95 22.95 21.27 100 0 0.0
12/05/2022
22.15
 2,100 22.15 22.15 22.15 1,000 0 0.0
11/05/2022
23.11
 4,000 22.47 23.11 22.15 400 3,000 -0.1
10/05/2022
22.47
 11,700 22.47 22.47 22.15 100 0 0.0
09/05/2022
22.47
 1,400 23.03 23.03 22.47 0 1,000 0.0
06/05/2022
23.11
 2,400 22.63 23.11 22.63 0 0 0
05/05/2022
22.47
 600 22.87 22.87 22.47 0 0 0
04/05/2022
23.19
 13,200 22.79 23.19 22.79 0 0 0
29/04/2022
23.43
 413 22.63 23.43 22.63 200 0 0.0
28/04/2022
23.35
 1,500 22.47 23.35 22.47 400 0 0.0
27/04/2022
22.47
 6,600 22.95 22.95 22.47 0 0 0
26/04/2022
22.95
 5,900 22.87 22.95 21.35 0 0 0
25/04/2022
22.87
 145,500 22.87 22.87 22.39 4,100 0 0.1
22/04/2022
22.47
 27,800 22.87 23.59 22.23 500 0 0.0
21/04/2022
23.27
 8,600 22.87 23.91 22.87 0 0 0
20/04/2022
22.87
 13,800 24.00 24.08 21.91 0 0 0
19/04/2022
24.00
 3,400 23.43 24.00 23.43 0 0 0
18/04/2022
23.43
 2,000 24.00 24.00 23.27 0 0 0
14/04/2022
24.00
 7,500 23.67 24.08 23.67 0 0 0
13/04/2022
23.43
 4,200 23.43 23.67 23.43 0 0 0
12/04/2022
23.43
 10,515 24.08 24.08 23.43 3,300 0 0.1
08/04/2022
23.67
 4,505 23.67 23.67 23.51 0 0 0
07/04/2022
23.67
 4,030 23.75 23.75 23.67 0 0 0
06/04/2022
23.67
 3,405 24.08 24.08 23.67 0 0 0
05/04/2022
24.00
 2,254 23.83 24.08 23.83 0 0 0
04/04/2022
23.83
 7,300 24.08 24.08 23.83 300 0 0.0
01/04/2022
24.08
 11,300 24.48 24.48 23.51 100 0 0.0
31/03/2022
24.56
 6,000 23.59 24.80 23.11 2,300 0 0.1
30/03/2022
23.27
 9,600 23.67 23.67 22.79 0 3,700 -0.1
29/03/2022
23.67
 4,700 23.67 23.67 23.51 0 2,300 -0.1
28/03/2022
23.59
 3,803 23.43 24.08 23.43 0 0 0
25/03/2022
23.59
 3,091 23.67 23.67 23.51 0 0 0
24/03/2022
23.91
 10,180 23.91 23.91 23.91 6,000 0 0.2
23/03/2022
23.91
 3,103 23.43 23.91 23.43 0 0 0
22/03/2022
23.35
 2,500 23.67 23.67 23.35 0 0 0
21/03/2022
23.67
 6,817 23.51 23.91 23.51 0 0 0
18/03/2022
23.67
 922 23.91 23.91 23.35 0 0 0
17/03/2022
23.59
 2,703 23.67 23.67 23.59 800 0 0.0
16/03/2022
23.59
 1,552 23.67 23.67 23.43 0 0 0
15/03/2022
23.35
 5,100 23.67 23.83 23.35 100 0 0.0
14/03/2022
23.67
 8,100 23.51 24.08 23.43 0 0 0
11/03/2022
24.08
 4,400 24.08 24.16 23.75 0 0 0
10/03/2022
24.16
 8,300 24.32 24.32 23.35 0 0 0
09/03/2022
24.32
 5,400 22.79 24.32 22.79 0 0 0
08/03/2022
23.83
 9,042 23.27 24.72 23.27 0 0 0
07/03/2022
24.80
 7,500 24.56 25.60 24.56 100 600 0.0
04/03/2022
24.56
 25,931 25.04 25.28 24.56 0 0 0
03/03/2022
25.04
 28,934 23.43 25.44 23.43 0 500 0.0
02/03/2022
23.35
 5,600 23.35 23.67 23.35 0 0 0
01/03/2022
23.59
 9,000 23.67 23.67 23.35 100 0 0.0
28/02/2022
23.59
 3,000 23.67 23.67 23.35 0 0 0
25/02/2022
23.59
 8,100 23.35 23.75 23.27 0 0 0
24/02/2022
23.43
 10,230 23.59 23.75 23.11 7,200 0 0.2
23/02/2022
23.59
 3,100 23.75 23.83 23.51 2,500 0 0.1
22/02/2022
23.67
 10,800 23.43 23.67 23.35 6,300 0 0.2
21/02/2022
23.43
 5,400 23.43 23.75 23.35 0 0 0
18/02/2022
23.43
 6,900 23.27 23.91 23.27 3,200 0 0.1
17/02/2022
23.75
 13,752 23.43 23.83 23.27 4,500 0 0.1
16/02/2022
23.43
 12,200 23.67 23.67 23.27 1,000 0 0.0
15/02/2022
23.67
 13,107 23.27 23.67 23.27 2,500 100 0.1
14/02/2022
23.27
 12,717 22.55 23.35 22.55 4,800 0 0.1
11/02/2022
23.19
 3,000 22.47 23.27 22.47 0 0 0
10/02/2022
22.47
 10,002 22.87 22.87 22.07 2,000 1,300 0.0
09/02/2022
22.63
 37,700 22.87 23.27 22.47 24,300 1,400 0.7
08/02/2022
22.87
 16,981 22.15 22.87 22.15 0 0 0
07/02/2022
22.15
 37,000 21.67 22.15 21.67 34,500 0 0.9
28/01/2022
21.27
 11,500 22.39 22.55 21.03 0 7,300 -0.2
27/01/2022
22.39
 4,102 20.95 22.39 20.95 0 500 0.0
26/01/2022
20.87
 10,100 22.07 22.79 20.87 0 7,500 -0.2
25/01/2022
21.91
 5,700 21.99 22.31 21.91 0 0 0
24/01/2022
21.99
 11,700 22.47 22.47 21.99 0 0 0
21/01/2022
22.47
 21,210 22.79 22.79 22.47 0 4,700 -0.1
20/01/2022
22.79
 3,502 22.47 22.87 22.47 0 0 0
19/01/2022
22.47
 1,401 22.47 22.47 22.31 0 0 0
18/01/2022
22.47
 7,600 22.23 22.79 21.99 0 0 0
17/01/2022
22.47
 7,100 21.75 23.19 21.75 0 0 0
14/01/2022
23.27
 3,304 23.27 23.43 23.27 0 0 0
13/01/2022
23.19
 4,001 23.59 23.59 23.19 0 0 0
12/01/2022
23.35
 19,800 23.43 23.75 23.27 0 0 0
11/01/2022
23.43
 11,400 23.43 23.59 23.43 100 0 0.0
10/01/2022
23.43
 26,703 23.75 23.75 23.43 0 0 0
07/01/2022
23.67
 17,300 23.67 23.67 23.51 0 0 0
06/01/2022
23.67
 7,400 23.67 23.67 23.51 100 0 0.0
05/01/2022
23.75
 13,600 23.75 23.75 23.59 100 0 0.0
04/01/2022
23.75
 17,800 23.51 23.83 23.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc