CTCP Cảng Đà Nẵng (cdn)

29.60
-0.20
(-0.67%)
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
(2024-08-20) 		0.10 0.33% 102,700 0 0
29.50
30.90
29.80
2 tháng
(2024-07-22) 		-1 -3.23% 271,700 0 0
29.50
32
29.80
3 tháng
(2024-06-21) 		-2.50 -7.69% 676,900 0 0
29.50
34
29.80
6 tháng
(2024-03-25) 		3.18 11.86% 1,391,000 -5,000 -0.1
25.19
34
29.80
12 tháng
(2023-09-25) 		5.19 20.93% 1,813,000 -54,900 -1.5
24.04
34
29.80
24 tháng
(2022-09-30) 		7.37 32.54% 2,544,110 -65,200 -1.7
21.73
34
29.80
36 tháng
(2021-10-05) 		4.90 19.51% 6,165,172 71,380 2.2
21.73
34
29.80
60 tháng
(2019-10-16) 		15.59 108.12% 12,576,330 -778,593 -28.1
12.63
34
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
14.19
 100 13.45 14.19 14.19 100 0 0.0
09/07/2019
13.45
 2,500 13.68 14.05 12.57 1,200 100 0.0
08/07/2019
13.68
 2,500 14.12 14.12 12.86 200 0 0.0
05/07/2019
14.12
 0 14.12 14.12 14.12 0 0 0
04/07/2019
14.12
 0 14.12 14.12 14.12 0 0 0
03/07/2019
14.12
 0 14.12 14.12 14.12 0 0 0
02/07/2019
14.12
 200 13.23 14.12 14.12 200 0 0.0
01/07/2019
13.23
 500 14.05 14.05 13.23 0 0 0
28/06/2019
14.05
 5,800 13.16 14.05 13.31 5,800 0 0.1
27/06/2019
13.16
 1,300 13.16 13.23 12.57 300 0 0.0
26/06/2019
13.16
 20 13.16 13.16 13.16 0 0 0
25/06/2019
13.16
 300 13.23 13.23 13.16 0 0 0
24/06/2019
13.23
 20 13.23 13.23 13.23 0 0 0
21/06/2019
13.23
 800 13.08 13.31 12.05 300 0 0.0
20/06/2019
13.08
 600 13.23 13.23 13.08 100 0 0.0
19/06/2019
13.23
 600 14.05 14.05 12.94 100 0 0.0
18/06/2019
14.05
 0 14.05 14.05 14.05 0 0 0
17/06/2019
14.05
 1,400 13.68 14.41 12.35 600 0 0.0
14/06/2019
13.68
 4,400 13.31 14.41 12.57 4,200 0 0.1
13/06/2019
13.31
 1,500 13.45 14.05 12.57 200 0 0.0
12/06/2019
13.45
 700 13.45 14.27 13.45 500 0 0.0
11/06/2019
13.45
 200 13.53 14.05 13.45 100 0 0.0
10/06/2019
13.53
 100 14.41 14.41 13.53 0 0 0
07/06/2019
14.41
 500 14.41 14.41 13.68 200 0 0.0
06/06/2019
14.41
 0 14.41 14.41 14.41 0 0 0
05/06/2019
14.41
 2,000 15.15 15.15 13.68 100 0 0.0
04/06/2019
15.15
 0 15.15 15.15 15.15 0 0 0
03/06/2019
15.15
 660 14.19 15.15 14.05 610 0 0.0
31/05/2019
14.19
 7,300 13.90 14.41 13.75 4,600 1,500 0.1
30/05/2019
13.90
 100 13.45 13.90 13.90 200,100 0 4.0
29/05/2019
13.45
 100 13.16 13.45 13.45 100 0 0.0
28/05/2019
13.16
 1,200 13.31 13.45 13.16 100 0 0.0
27/05/2019
13.31
 10,600 13.16 14.05 12.94 700 1,800 -0.0
24/05/2019
13.16
 4,600 13.23 13.23 12.94 200 0 0
23/05/2019
13.23
 1,300 12.20 13.31 11.83 300 0 0
22/05/2019
12.20
 1,400 13.31 14.05 12.20 300 0 0
21/05/2019
13.31
 700 14.05 14.41 13.31 100 0 0.0
20/05/2019
14.05
 600 14.05 14.05 13.23 100 0 0.0
17/05/2019
14.05
 2,000 13.23 14.49 13.31 2,000 0 0.0
16/05/2019
13.23
 10 13.23 13.23 13.23 0 0 0
15/05/2019
13.23
 800 13.23 13.23 13.23 800 0 0.0
14/05/2019
13.23
 14,100 13.23 13.23 12.94 100 0 0.0
13/05/2019
13.23
 0 13.23 13.23 13.23 0 0 0
10/05/2019
13.23
 0 13.23 13.23 13.23 0 0 0
09/05/2019
13.23
 2,000 13.31 13.31 12.57 500 0 0.0
08/05/2019
13.31
 5,700 13.23 13.31 13.31 0 0 0
07/05/2019
13.23
 17,900 13.31 13.68 13.08 200 8,600 -0.1
06/05/2019
13.31
 14,700 13.31 14.05 13.23 200 1,000 -0.0
03/05/2019
13.31
 2,010 14.64 14.64 13.31 1,200 0 0.0
02/05/2019
14.64
 10,100 15.01 15.01 13.53 1,100 8,200 -0.1
26/04/2019
15.01
 200 14.49 15.15 15.01 100 0 0.0
25/04/2019
14.49
 3,400 15.15 15.15 14.49 100 100 0
24/04/2019
15.15
 6,600 15.15 15.89 13.68 1,900 3,700 -0.0
23/04/2019
15.15
 2,185 14.34 15.15 14.05 1,800 0 0.0
22/04/2019
14.34
 300 14.64 14.64 14.34 0 0 0
19/04/2019
14.64
 100 14.05 14.64 14.64 100 100 0
18/04/2019
14.05
 0 14.05 14.05 14.05 0 0 0
17/04/2019
14.05
 0 14.05 14.05 14.05 0 0 0
16/04/2019
14.05
 2,300 14.27 14.27 13.45 1,100 0 0.0
12/04/2019
14.27
 5,500 13.45 14.41 13.31 5,500 0 0.1
11/04/2019
13.45
 0 13.45 13.45 13.45 0 0 0
10/04/2019
13.45
 1,200 13.97 13.97 13.45 0 0 0
09/04/2019
13.97
 400 13.68 13.97 13.60 400 0 0.0
08/04/2019
13.68
 0 13.68 13.68 13.68 0 0 0
05/04/2019
13.68
 100 13.68 13.68 13.68 0 0 0
04/04/2019
13.68
 30 13.68 13.68 13.68 0 0 0
03/04/2019
13.68
 3,500 13.82 13.82 12.71 600 0 0.0
02/04/2019
13.82
 700 13.31 14.41 13.53 700 0 0.0
01/04/2019
13.31
 960 13.53 13.53 13.31 0 300 -0.0
29/03/2019
13.53
 1,200 13.60 13.68 12.86 1,100 0 0.0
28/03/2019
13.60
 1,100 13.68 13.68 12.71 100 0 0.0
27/03/2019
13.68
 3,440 13.23 14.05 13.16 2,300 0 0.0
26/03/2019
13.23
 530 13.45 14.05 12.20 200 0 0.0
25/03/2019
13.45
 1,100 13.45 13.45 12.79 100 0 0.0
22/03/2019
13.45
 11,100 13.45 13.60 13.31 19,830,000 0 396.6
21/03/2019
13.45
 82,740 12.57 13.45 12.57 100 1,800 -0.0
20/03/2019
12.57
 10,000 12.57 12.94 12.57 2,400 4,900 -0.0
19/03/2019
12.57
 7,800 12.12 13.23 11.98 4,900 100 0.1
18/03/2019
12.12
 9,670 12.20 12.20 12.12 8,100 0 0.1
15/03/2019
12.20
 1,600 12.20 12.20 12.20 1,500 0 0.0
14/03/2019
12.20
 21,700 12.20 12.20 11.90 2,100 5,800 -0.1
13/03/2019
12.20
 30,000 12.05 12.20 11.24 2,200 5,000 -0.0
12/03/2019
12.05
 3,000 12.42 12.42 12.05 3,000 0 0.0
11/03/2019
12.42
 0 12.42 12.42 12.42 0 0 0
08/03/2019
12.42
 1,100 12.20 12.42 11.38 100 0 0.0
07/03/2019
12.20
 2,750 12.27 12.35 12.20 2,700 0 0.0
06/03/2019
12.27
 0 12.27 12.27 12.27 0 0 0
05/03/2019
12.27
 2,100 12.20 12.86 12.27 2,100 0 0.0
04/03/2019
12.20
 2,400 12.12 12.57 12.20 2,400 0 0.0
01/03/2019
12.12
 1,000 12.42 12.42 12.12 0 0 0
28/02/2019
12.42
 0 12.42 12.42 12.42 0 0 0
27/02/2019
12.42
 3,100 11.83 12.42 11.83 3,100 0 0.0
26/02/2019
11.83
 3,400 12.20 12.20 11.83 0 0 0
25/02/2019
12.20
 0 12.20 12.20 12.20 0 0 0
22/02/2019
12.20
 300 12.20 12.20 12.20 0 0 0
21/02/2019
12.20
 3,500 12.20 12.20 12.20 0 1,500 -0.0
20/02/2019
12.20
 6,900 12.94 12.94 12.20 200 0 0.0
19/02/2019
12.94
 0 12.94 12.94 12.94 0 0 0
18/02/2019
12.94
 200 12.94 12.94 12.94 200 0 0.0
15/02/2019
12.94
 20 12.94 12.94 12.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |