CTCP Cảng Đà Nẵng (cdn)

30.90
-0.10
(-0.32%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |