CTCP Cảng Đà Nẵng (cdn)

33.10
-0.80
(-2.36%)
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
(2025-11-18) 		0.90 2.73% 164,600 -4,700 -0.2
32.40
33.90
33.10
2 tháng
(2025-10-20) 		0.90 2.73% 545,000 -600 -0.0
32.40
34
33.10
3 tháng
(2025-09-19) 		2.40 7.62% 710,000 500 0.0
30.30
34
33.10
6 tháng
(2025-06-23) 		3.07 9.97% 1,688,900 -1,000 -0.0
30.30
34
33.10
12 tháng
(2024-12-23) 		1.92 6% 4,023,056 -35,000 -1.1
27.45
39.69
33.10
24 tháng
(2023-12-29) 		8.43 33.12% 6,389,130 -90,000 -2.6
24.27
39.69
33.10
36 tháng
(2023-01-03) 		10.53 45.03% 6,978,911 -77,600 -2.2
22.50
39.69
33.10
60 tháng
(2021-01-13) 		11.59 51.96% 16,376,959 -949,630 -31.7
18.94
39.69
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2021
21.87
 6,530 21.87 22.12 21.79 100 1,200 -0.0
23/07/2021
21.87
 9,300 21.95 21.95 21.13 300 0 0.0
22/07/2021
21.95
 7,034 21.79 22.03 21.54 300 4,000 -0.1
21/07/2021
21.79
 7,900 21.37 21.79 21.04 800 500 0.0
20/07/2021
21.37
 1,850 21.37 21.87 20.71 300 0 0.0
19/07/2021
21.37
 11,800 21.37 22.20 20.96 4,500 0 0.1
16/07/2021
21.37
 13,700 22.12 22.12 20.96 300 0 0.0
15/07/2021
22.12
 0 22.12 22.12 22.12 0 0 0
14/07/2021
22.12
 200 21.70 22.20 22.12 100 0 0.0
13/07/2021
21.70
 717 21.46 22.03 21.46 200 0 0.0
12/07/2021
21.46
 20,300 22.12 22.12 20.47 8,000 0 0.2
09/07/2021
22.12
 7,603 22.28 22.28 21.87 300 0 0.0
08/07/2021
22.28
 1,703 22.28 22.28 21.46 1,000 0 0.0
07/07/2021
22.28
 11,310 22.03 22.28 21.21 500 0 0.0
06/07/2021
22.03
 10,917 22.12 22.61 21.54 800 0 0.0
05/07/2021
22.12
 14,300 22.20 22.61 21.62 1,300 0 0.0
02/07/2021
22.20
 10,203 22.20 22.94 22.12 100 0 0.0
01/07/2021
22.20
 5,200 22.94 22.94 22.20 0 0 0
30/06/2021
22.94
 11,800 22.45 23.03 22.03 8,700 0 0.2
29/06/2021
22.45
 13,300 22.70 22.70 22.03 2,700 0 0.1
28/06/2021
22.70
 17,000 23.03 23.11 22.12 4,600 0 0.1
25/06/2021
23.03
 17,400 22.78 23.03 21.95 6,600 0 0.2
24/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2021
22.78
 7,300 22.78 24.68 21.46 2,700 0 0.1
23/06/2021
22.78
 16,300 22.46 22.93 22.15 3,500 0 0.1
22/06/2021
22.46
 26,100 22.70 22.70 22.46 0 15,000 -0.4
21/06/2021
22.70
 45,200 22.54 23.25 22.54 200 12,000 -0.3
18/06/2021
22.54
 20,350 21.99 23.48 21.99 1,700 0 0.0
17/06/2021
21.99
 25,800 21.84 22.15 21.60 700 0 0.0
16/06/2021
21.84
 18,000 22.31 22.31 21.37 1,100 0 0.0
15/06/2021
22.31
 3,400 22.86 22.86 22.15 0 0 0
14/06/2021
22.86
 42,900 23.01 23.48 22.31 9,400 4,500 0.1
11/06/2021
23.01
 118,020 21.29 23.40 21.29 5,200 71,600 -1.9
10/06/2021
21.29
 3,400 21.45 21.45 21.13 0 0 0
09/06/2021
21.45
 2,300 21.76 21.76 21.13 100 0 0.0
08/06/2021
21.76
 9,600 21.76 22.15 21.76 0 5,000 -0.1
07/06/2021
21.76
 53,500 21.13 21.76 21.06 600 31,700 -0.8
04/06/2021
21.13
 2,600 21.13 21.13 20.82 200 0 0.0
03/06/2021
21.13
 2,800 21.13 21.21 20.74 100 0 0.0
02/06/2021
21.13
 2,800 21.13 21.13 21.13 0 0 0
01/06/2021
21.13
 2,100 21.13 21.53 20.59 200 1,300 -0.0
31/05/2021
21.13
 10,000 21.13 21.53 21.13 1,500 8,000 -0.2
28/05/2021
21.13
 3,400 21.29 21.60 21.13 2,800 0 0.1
27/05/2021
21.29
 1,700 21.13 21.76 21.21 700 0 0.0
26/05/2021
21.13
 3,900 21.68 21.68 21.13 0 0 0
25/05/2021
21.68
 300 21.68 21.68 21.29 100 0 0.0
24/05/2021
21.68
 400 21.76 21.76 21.68 0 0 0
21/05/2021
21.76
 10,900 21.76 21.76 21.21 100 0 0.0
20/05/2021
21.76
 6,300 21.84 21.99 20.51 1,300 0 0.0
19/05/2021
21.84
 1,700 21.84 22.23 21.45 200 0 0.0
18/05/2021
21.84
 5,700 21.92 22.62 21.21 300 0 0.0
17/05/2021
21.92
 1,700 22.23 22.62 21.29 200 0 0.0
14/05/2021
22.23
 2,502 22.07 23.33 21.92 1,200 0 0.0
13/05/2021
22.07
 6,600 22.31 22.31 21.13 900 0 0.0
12/05/2021
22.31
 500 23.40 24.26 22.07 100 0 0.0
11/05/2021
23.40
 19,500 21.76 23.40 20.74 16,700 0 0.5
10/05/2021
21.76
 402 21.99 21.99 21.13 100 0 0.0
07/05/2021
21.99
 2,500 21.84 22.15 21.13 1,600 0 0.0
06/05/2021
21.84
 600 21.84 21.84 21.84 0 0 0
05/05/2021
21.84
 2,677 21.53 22.23 21.13 200 0 0.0
04/05/2021
21.53
 23,400 23.87 23.87 21.53 300 0 0.0
29/04/2021
23.87
 13,200 22.54 24.19 21.13 10,800 0 0.3
28/04/2021
22.54
 6,800 21.99 22.62 21.13 4,600 0 0.1
27/04/2021
21.99
 2,600 21.99 21.99 20.82 2,100 0 0.1
26/04/2021
21.99
 5,200 22.46 23.01 21.13 1,700 0 0.0
23/04/2021
22.46
 8,100 21.13 22.62 21.13 6,900 100 0.2
22/04/2021
21.13
 3,000 21.68 22.07 21.13 200 1,500 -0.0
20/04/2021
21.68
 800 21.13 21.92 21.68 200 0 0.0
19/04/2021
21.13
 5,500 21.53 21.92 21.13 1,300 0 0.0
16/04/2021
21.53
 2,403 21.92 21.92 21.53 0 0 0
15/04/2021
21.92
 3,000 22.54 22.54 21.53 800 0 0.0
14/04/2021
22.54
 6,200 22.93 22.93 21.92 300 0 0.0
13/04/2021
22.93
 709 21.99 23.33 21.84 500 0 0.0
12/04/2021
21.99
 6,700 22.62 22.62 21.99 100 0 0.0
09/04/2021
22.62
 1,900 21.84 23.01 22.62 300 0 0.0
08/04/2021
21.84
 8,850 21.84 21.84 21.68 0 8,300 -0.2
07/04/2021
21.84
 27,300 22.70 22.70 21.84 300 16,000 -0.4
06/04/2021
22.70
 18,700 22.62 23.01 21.84 600 500 0.0
05/04/2021
22.62
 400 23.40 23.40 22.62 100 200 -0.0
02/04/2021
23.40
 800 23.48 23.48 22.86 100 0 0.0
01/04/2021
23.48
 3,300 23.48 25.83 23.09 2,100 500 0.1
31/03/2021
23.48
 20,900 24.03 25.83 22.07 10,200 1,100 0.3
30/03/2021
24.03
 16,900 23.01 24.26 21.76 13,200 0 0.4
29/03/2021
23.01
 2,315 23.40 23.40 21.68 900 0 0.0
26/03/2021
23.40
 4,160 23.25 24.19 21.21 300 3,800 -0.1
25/03/2021
23.25
 7,500 23.09 23.33 21.76 2,000 0 0.1
24/03/2021
23.09
 11,119 23.09 23.09 21.92 1,800 0 0.1
23/03/2021
23.09
 3,000 23.87 23.87 22.70 0 0 0
22/03/2021
23.87
 1,900 21.92 23.87 22.86 1,900 0 0.1
19/03/2021
21.92
 8,400 22.70 23.48 21.92 300 0 0.0
18/03/2021
22.70
 400 22.70 23.09 22.70 200 0 0.0
17/03/2021
22.70
 3,039 23.33 23.33 22.70 0 0 0
16/03/2021
23.33
 837 23.01 23.33 23.01 200 0 0.0
15/03/2021
23.01
 1,701 23.48 23.48 22.70 300 0 0.0
12/03/2021
23.48
 10,600 23.48 23.48 21.92 600 0 0.0
11/03/2021
23.48
 900 24.19 25.05 23.48 800 0 0.0
10/03/2021
24.19
 10,400 23.09 24.19 21.21 1,500 0 0.0
09/03/2021
23.09
 823 23.48 23.48 23.09 0 0 0
08/03/2021
23.48
 3,800 23.48 23.48 23.01 300 0 0.0
05/03/2021
23.48
 1,300 24.26 25.28 23.48 200 0 0.0
04/03/2021
24.26
 200 23.48 24.26 24.26 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |