Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/12/2021	23.51	9,600	23.51	23.75	23.51	0	0	0
30/12/2021	23.51	13,900	23.51	23.59	23.51	0	0	0
29/12/2021	23.51	8,600	23.67	23.67	23.51	0	0	0
28/12/2021	23.51	16,600	23.59	23.59	23.43	0	0	0
27/12/2021	23.59	7,300	23.51	23.83	23.51	100	0	0.0
24/12/2021	23.51	16,200	23.51	23.59	23.43	0	0	0
23/12/2021	23.51	14,100	23.59	23.83	23.43	0	0	0
22/12/2021	23.59	18,647	23.67	23.67	23.43	0	0	0
21/12/2021	23.67	15,100	23.67	23.83	23.59	100	0	0.0
20/12/2021	23.67	13,300	23.83	24.08	23.67	0	0	0
17/12/2021	24.08	10,100	24.56	24.56	23.83	0	0	0
16/12/2021	24.56	10,800	24.00	24.88	23.91	0	0	0
15/12/2021	24.32	11,701	24.08	24.48	24.08	0	0	0
14/12/2021	23.83	12,012	23.75	24.08	23.75	100	0	0.0
13/12/2021	23.83	10,314	24.08	24.08	23.75	0	0	0
10/12/2021	24.08	9,866	24.80	24.80	23.75	0	0	0
09/12/2021	24.24	4,600	23.75	24.24	23.75	0	0	0
08/12/2021	23.75	18,406	24.24	24.24	23.67	100	0	0.0
07/12/2021	24.24	42,150	24.08	24.56	23.35	100	0	0.0
06/12/2021	24.00	12,200	24.72	24.72	24.00	0	0	0
03/12/2021	24.16	35,500	24.32	24.88	24.16	0	0	0
02/12/2021	24.32	22,500	24.40	24.88	24.32	0	0	0
01/12/2021	24.48	31,920	24.48	24.88	24.48	0	0	0
30/11/2021	24.96	30,900	25.44	25.44	24.56	100	0	0.0
29/11/2021	24.88	10,000	24.64	24.88	24.48	100	0	0.0
26/11/2021	24.64	15,258	24.88	25.20	24.56	0	0	0
25/11/2021	24.88	17,916	25.36	25.84	24.88	0	0	0
24/11/2021	25.36	35,600	24.88	25.68	24.64	5,000	100	0.2
23/11/2021	24.80	14,465	23.91	24.80	23.67	0	0	0
22/11/2021	24.16	65,275	25.44	25.52	24.16	0	0	0
19/11/2021	25.44	94,530	25.76	26.00	24.96	6,400	20	0.2
18/11/2021	25.76	51,521	26.64	26.64	25.68	100	0	0.0
17/11/2021	26.64	68,850	26.48	27.12	26.48	0	1,000	0.0
16/11/2021	26.48	135,300	25.44	26.96	25.36	0	0	0
15/11/2021	25.44	57,700	25.28	25.60	25.28	0	0	0
12/11/2021	25.28	101,710	25.28	25.28	24.96	100	0	0.0
11/11/2021	25.28	86,631	26.08	26.08	25.12	900	0	0.0
10/11/2021	25.68	73,400	25.68	26.16	25.36	0	0	0
09/11/2021	25.68	103,700	24.96	26.00	24.96	0	100	0.0
08/11/2021	25.12	59,832	24.48	25.60	24.40	1,000	500	0.0
05/11/2021	24.40	46,810	24.64	24.64	23.43	0	0	0
04/11/2021	24.80	34,500	24.80	25.20	24.40	0	0	0
03/11/2021	24.80	56,501	25.52	25.68	24.72	0	2,000	-0.1
02/11/2021	25.36	113,303	24.56	25.36	24.48	0	0	0
01/11/2021	24.48	84,627	24.32	24.56	24.16	0	0	0
29/10/2021	24.32	78,000	24.80	24.80	24.08	5,000	0	0.2
28/10/2021	24.80	54,264	24.88	24.88	24.48	2,100	0	0.1
27/10/2021	24.80	90,146	24.08	25.44	24.08	0	1,500	0.0
26/10/2021	24.08	34,830	23.83	24.08	23.67	0	0	0
25/10/2021	23.83	33,900	23.91	23.91	23.67	5,100	0	0.2
22/10/2021	23.91	26,400	23.83	24.00	23.67	100	0	0.0
21/10/2021	23.83	15,910	23.91	23.91	23.67	0	0	0
20/10/2021	23.91	47,900	23.91	24.00	23.59	100	0	0.0
19/10/2021	23.91	42,700	24.08	24.08	23.91	0	0	0
18/10/2021	23.91	21,400	24.08	24.08	23.83	0	0	0
15/10/2021	23.91	24,610	23.91	24.16	23.83	0	0	0
14/10/2021	23.91	40,200	24.08	24.08	23.67	100	0	0.0
13/10/2021	24.08	14,900	24.08	24.08	23.75	200	0	0.0
12/10/2021	24.08	28,191	24.40	24.40	23.91	0	0	0
11/10/2021	24.40	46,010	24.88	25.28	24.40	0	0	0
08/10/2021	24.56	52,900	24.16	24.80	24.16	500	0	0.0
07/10/2021	24.16	19,800	23.59	24.40	23.51	0	0	0
06/10/2021	23.59	21,810	23.35	23.67	23.35	0	0	0
05/10/2021	23.51	29,910	23.35	23.67	23.27	1,300	0	0.0
04/10/2021	23.67	16,200	24.08	24.08	23.35	0	0	0
01/10/2021	23.67	22,823	23.75	23.75	23.35	11,300	11,300	0
30/09/2021	23.75	22,500	23.35	23.91	23.35	0	0	0
29/09/2021	23.27	49,103	23.75	23.75	23.03	0	0	0
28/09/2021	23.75	55,500	23.67	23.83	23.35	2,000	0	0.1
27/09/2021	24.00	93,400	24.56	24.56	23.91	0	0	0
24/09/2021	24.48	40,910	26.88	26.88	24.48	1,000	0	0.0
23/09/2021	24.72	34,100	25.12	25.36	24.56	0	0	0
22/09/2021	25.28	69,300	24.24	25.28	24.16	0	0	0
21/09/2021	24.32	72,410	24.56	24.56	24.16	0	0	0
20/09/2021	24.56	75,910	24.64	25.12	24.40	0	0	0
17/09/2021	24.48	67,400	24.40	24.88	24.40	0	0	0
16/09/2021	24.72	49,400	24.56	24.88	24.48	0	0	0
15/09/2021	24.88	40,723	24.88	25.20	24.48	0	0	0
14/09/2021	24.88	37,919	25.12	25.44	24.88	0	0	0
13/09/2021	24.80	149,710	25.36	25.36	24.40	0	80,000	-2.5
10/09/2021	25.36	55,711	25.68	25.84	25.28	0	0	0
09/09/2021	25.68	42,000	25.36	26.08	25.04	100	0	0.0
08/09/2021	25.36	54,410	25.28	26.08	25.28	0	0	0
07/09/2021	26.16	87,210	27.45	27.53	25.68	0	0	0
06/09/2021	27.45	167,301	26.00	27.69	25.92	0	0	0
01/09/2021	26.00	159,552	24.48	26.16	24.16	1,000	0	0.0
31/08/2021	24.48	175,900	24.88	25.44	23.75	100	104,900	-3.2
30/08/2021	24.88	149,800	25.12	25.84	24.40	2,000	111,000	-3.4
27/08/2021	25.60	98,700	26.48	27.29	23.75	2,200	3,000	0.0
26/08/2021	26.08	104,119	24.48	26.72	24.48	3,900	0	0.1
25/08/2021	24.56	47,410	23.75	25.60	23.75	200	100	0.0
24/08/2021	23.75	66,740	22.71	24.48	22.15	17,100	1,000	0.5
23/08/2021	22.71	143,400	24.08	24.48	22.23	100	78,100	-2.3
20/08/2021	24.08	151,410	25.68	25.68	24.08	500	32,500	-1.0
19/08/2021	25.76	50,310	26.32	26.80	25.44	100	500	0.0
18/08/2021	26.24	58,006	26.40	26.40	24.48	2,900	100	0.1
17/08/2021	26.40	265,444	28.89	28.89	26.40	7,400	222,710	-7.1
16/08/2021	29.29	176,530	28.73	31.62	26.32	13,900	126,800	-3.8
13/08/2021	28.81	113,130	30.33	30.33	27.45	45,200	71,000	-0.9
12/08/2021	30.50	512,110	31.30	32.10	28.17	118,200	350,500	-8.1

Page:
<<
12
13
14
>>

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

CTCP Cảng Đà Nẵng (cdn)

THỐNG KÊ GIAO DỊCH