CTCP Cảng Đà Nẵng (cdn)

31.40
0.70
(2.28%)
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
(2024-10-09) 		1.90 6.60% 258,700 0 0
28.80
31.40
31.40
2 tháng
(2024-09-09) 		0.70 2.33% 372,600 0 0
28.60
31.40
31.40
3 tháng
(2024-08-12) 		-0.90 -2.85% 521,300 0 0
28.60
31.60
31.40
6 tháng
(2024-05-13) 		3.50 12.86% 1,618,300 0 0
27.20
34
31.40
12 tháng
(2023-11-14) 		5.80 23.28% 2,091,900 -54,900 -1.5
24.52
34
31.40
24 tháng
(2022-11-21) 		8.52 38.40% 2,775,302 -49,000 -1.3
22
34
31.40
36 tháng
(2021-11-24) 		3.63 13.40% 4,543,083 53,500 1.7
21.73
34
31.40
60 tháng
(2019-12-05) 		17.69 135.93% 12,861,902 -799,493 -28.4
12.63
34
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2019
13.60
 3,742 13.38 13.90 13.53 3,700 0 0.1
28/11/2019
13.38
 3,300 13.08 13.60 13.01 2,200 0 0.0
27/11/2019
13.08
 900 13.16 13.16 12.94 300 0 0.0
26/11/2019
13.16
 400 13.38 13.38 13.16 200 0 0.0
25/11/2019
13.38
 300 12.94 13.45 13.38 100 0 0.0
22/11/2019
12.94
 2,700 13.45 13.45 12.94 2,100 0 0.0
21/11/2019
13.45
 7,811 13.68 13.68 12.94 800 0 0.0
20/11/2019
13.68
 100 13.38 13.68 13.68 100 0 0.0
19/11/2019
13.38
 1,300 13.45 13.68 13.16 300 0 0.0
18/11/2019
13.45
 5,200 13.60 13.82 13.01 200 0 0.0
15/11/2019
13.60
 6,000 13.60 14.34 13.16 2,700 0 0.1
14/11/2019
13.60
 611 13.60 13.60 13.60 600 0 0.0
13/11/2019
13.60
 1,400 13.31 13.75 12.86 300 0 0.0
12/11/2019
13.31
 300 13.75 13.75 13.31 200 0 0.0
11/11/2019
13.75
 2,410 13.97 14.19 13.08 200 0 0.0
08/11/2019
13.97
 1,800 13.16 13.97 13.45 1,600 0 0.0
07/11/2019
13.16
 800 13.53 13.82 13.16 400 0 0.0
06/11/2019
13.53
 0 13.53 13.53 13.53 0 0 0
05/11/2019
13.53
 1,500 13.60 13.90 13.01 300 0 0.0
04/11/2019
13.60
 500 13.53 13.82 13.60 500 0 0.0
01/11/2019
13.53
 2,600 13.90 13.90 12.71 600 0 0.0
31/10/2019
13.90
 1,800 13.68 13.90 13.90 1,800 0 0.0
30/10/2019
13.68
 0 13.68 13.68 13.68 0 0 0
29/10/2019
13.68
 5,200 14.05 14.05 13.31 200 0 0.0
28/10/2019
14.05
 6,500 14.34 14.34 13.53 200 0 0.0
25/10/2019
14.34
 0 14.34 14.34 14.34 0 0 0
24/10/2019
14.34
 200 14.41 14.41 13.75 100 0 0.0
23/10/2019
14.41
 0 14.41 14.41 14.41 0 0 0
22/10/2019
14.41
 1,100 14.78 14.78 13.45 100 0 0.0
21/10/2019
14.78
 143 14.41 14.78 14.78 100 0 0.0
18/10/2019
14.41
 3,600 14.41 14.78 14.05 400 0 0.0
17/10/2019
14.41
 200 14.41 14.41 14.41 200 0 0.0
16/10/2019
14.41
 200 14.56 14.56 14.41 0 0 0
15/10/2019
14.56
 1,200 14.56 14.78 14.05 300 0 0.0
14/10/2019
14.56
 2,400 14.64 14.64 14.12 500 0 0.0
11/10/2019
14.64
 2,000 14.56 14.64 14.12 1,000 0 0.0
10/10/2019
14.56
 0 14.56 14.56 14.56 0 0 0
09/10/2019
14.56
 340 14.56 14.78 14.56 300 0 0.0
08/10/2019
14.56
 100 14.78 14.78 14.56 100 0 0.0
07/10/2019
14.78
 1,222 15.52 15.52 13.97 200 0 0.0
04/10/2019
15.52
 100 14.71 15.52 15.52 100 0 0.0
03/10/2019
14.71
 5,063 14.78 15.45 14.05 200 0 0.0
02/10/2019
14.78
 300 15.38 15.38 14.78 0 0 0
01/10/2019
15.38
 400 15.38 15.38 14.41 100 0 0.0
30/09/2019
15.38
 1,410 14.93 15.45 15.38 1,400 0 0.0
27/09/2019
14.93
 400 15.52 15.52 14.27 100 0 0.0
26/09/2019
15.52
 0 15.52 15.52 15.52 0 0 0
25/09/2019
15.52
 400 16.63 16.63 15.01 100 0 0.0
24/09/2019
16.63
 800 16.04 16.63 16.26 800 0 0.0
23/09/2019
16.04
 0 16.04 16.04 16.04 0 0 0
20/09/2019
16.04
 2,000 15.52 16.04 14.05 100 0 0.0
19/09/2019
15.52
 900 16.19 16.19 14.64 100 0 0.0
18/09/2019
16.19
 1,705 15.52 16.19 15.52 1,700 100 0.0
17/09/2019
15.52
 3,100 15.52 15.52 14.19 800 0 0.0
16/09/2019
15.52
 318 15.30 15.82 15.52 200 0 0.0
13/09/2019
15.30
 38,340 14.71 15.45 14.64 3,600 21,600 -0.4
12/09/2019
14.71
 8,022 14.71 14.78 14.64 0 0 0
11/09/2019
14.71
 2,600 13.90 14.71 13.53 900 0 0.0
10/09/2019
13.90
 11,000 13.82 14.93 13.68 800 0 0.0
09/09/2019
13.82
 600 13.31 13.97 13.82 200 0 0.0
06/09/2019
13.31
 6,100 13.97 14.05 13.31 300 0 0.0
05/09/2019
13.97
 2,800 13.97 13.97 13.31 200 0 0.0
04/09/2019
13.97
 0 13.97 13.97 13.97 0 0 0
03/09/2019
13.97
 6,700 13.38 13.97 13.16 400 0 0.0
30/08/2019
13.38
 16,503 13.90 13.90 13.01 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |