CTCP Cảng Đà Nẵng (cdn)

25
0.10
(0.40%)
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
(2026-08-19) 		-0.50 -1.97% 81,800 -400 0.0
24.80
33.40
25
2 tháng
(2026-07-20) 		-0.70 -2.73% 226,500 -100 0.0
24.80
33.40
25
3 tháng
(2026-06-22) 		-3.10 -11.07% 325,800 400 0.0
24.80
33.40
25
6 tháng
(2026-03-23) 		-3.98 -13.78% 804,900 -5,400 -0.2
24.12
33.40
25
12 tháng
(2025-09-23) 		-5.63 -18.45% 2,420,900 -102,700 -3.3
24.12
35.01
25
24 tháng
(2024-09-30) 		-2.73 -9.89% 6,622,750 -143,400 -4.5
23.23
38.59
25
36 tháng
(2023-10-04) 		2.20 9.69% 8,448,547 -201,400 -6.1
22.25
38.59
25
60 tháng
(2021-10-14) 		0.99 4.12% 12,615,056 -77,020 -2.4
20.35
38.59
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
22.39
 4,102 20.87 22.39 20.95 0 500 0.0
26/01/2022
20.87
 10,100 21.91 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
 1,400 22.47 22.47 22.31 0 0 0
18/01/2022
22.47
 7,600 22.47 22.79 21.99 0 0 0
17/01/2022
22.47
 7,100 23.27 23.27 21.75 0 0 0
14/01/2022
23.27
 3,304 23.19 23.43 23.27 0 0 0
13/01/2022
23.19
 4,001 23.35 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 23.67 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 23.75 23.75 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
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 23.51 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 24.08 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 24.32 24.88 23.91 0 0 0
15/12/2021
24.32
 11,700 23.83 24.48 24.08 0 0 0
14/12/2021
23.83
 12,012 23.83 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 24.24 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 24.00 24.56 23.35 100 0 0.0
06/12/2021
24.00
 12,200 24.16 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 24.48 24.88 24.32 0 0 0
01/12/2021
24.48
 31,920 24.96 24.96 24.48 0 0 0
30/11/2021
24.96
 30,900 24.88 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 24.80 25.68 24.64 5,000 100 0.2
23/11/2021
24.80
 14,465 24.16 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 25.68 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 25.12 26.00 24.96 0 100 0.0
08/11/2021
25.12
 59,832 24.40 25.60 24.40 1,000 500 0.0
05/11/2021
24.40
 46,810 24.80 24.80 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 25.36 25.68 24.72 0 2,000 -0.1
02/11/2021
25.36
 113,303 24.48 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 24.80 24.88 24.48 2,100 0 0.1
27/10/2021
24.80
 90,100 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 23.91 24.08 23.91 0 0 0
18/10/2021
23.91
 21,400 23.91 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
 28,100 24.40 24.40 23.91 0 0 0
11/10/2021
24.40
 46,000 24.56 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 23.51 23.67 23.35 0 0 0
05/10/2021
23.51
 29,910 23.67 23.67 23.27 1,300 0 0.0
04/10/2021
23.67
 16,200 23.67 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 23.27 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 24.00 24.00 23.35 2,000 0 0.1
27/09/2021
24.00
 93,400 24.48 24.56 23.91 0 0 0
24/09/2021
24.48
 40,910 24.72 26.88 24.48 1,000 0 0.0
23/09/2021
24.72
 34,100 25.28 25.36 24.56 0 0 0
22/09/2021
25.28
 69,300 24.32 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 24.48 25.12 24.40 0 0 0
17/09/2021
24.48
 67,400 24.72 24.88 24.40 0 0 0
16/09/2021
24.72
 49,400 24.88 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 24.80 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

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