CTCP Cảng Đà Nẵng (cdn)

25.60
0
(0%)
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
(2026-09-07) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2021
31.30
 237,746 28.49 31.30 28.49 36,900 127,000 -3.4
10/08/2021
28.49
 84,780 28.01 28.57 27.93 10,900 24,300 -0.5
09/08/2021
26.00
 200,512 23.67 26.00 23.67 52,100 131,600 -2.4
06/08/2021
23.67
 44,700 23.51 24.00 23.43 35,000 17,900 0.5
05/08/2021
23.27
 43,200 22.87 23.27 22.63 26,100 0 0.8
04/08/2021
22.55
 12,620 22.39 22.79 22.39 7,000 0 0.2
03/08/2021
22.39
 20,800 22.23 22.47 22.23 13,200 0 0.4
02/08/2021
22.23
 25,200 21.83 22.23 21.03 3,100 0 0.1
30/07/2021
21.83
 12,200 20.38 21.99 20.38 3,200 0 0.1
29/07/2021
21.59
 1,600 21.99 21.99 20.95 200 0 0.0
28/07/2021
21.67
 2,400 22.07 22.07 20.87 500 0 0.0
27/07/2021
22.07
 22,720 21.27 22.07 20.87 19,200 0 0.5
26/07/2021
21.27
 6,530 21.51 21.51 21.19 100 1,200 0.0
23/07/2021
21.27
 9,300 21.35 21.35 20.54 300 0 0.0
22/07/2021
21.35
 7,034 21.11 21.43 20.95 300 4,000 -0.1
21/07/2021
21.19
 7,900 21.19 21.19 20.46 800 500 0.0
20/07/2021
20.79
 1,850 21.27 21.27 20.14 300 0 0.0
19/07/2021
20.79
 11,800 21.59 21.59 20.38 4,500 0 0.1
16/07/2021
20.79
 13,700 20.38 21.11 20.38 300 0 0.0
15/07/2021
21.51
 0 21.51 21.51 21.51 0 0 0
14/07/2021
21.51
 200 21.59 21.59 21.51 100 0 0.0
13/07/2021
21.11
 717 20.87 21.43 20.87 200 0 0.0
12/07/2021
20.87
 20,300 20.79 20.87 19.90 8,000 0 0.2
09/07/2021
21.51
 7,603 21.27 21.59 21.27 300 0 0.0
08/07/2021
21.67
 1,703 20.87 21.67 20.87 1,000 0 0.0
07/07/2021
21.67
 11,310 20.87 21.67 20.62 500 0 0.0
06/07/2021
21.43
 10,917 21.99 21.99 20.95 800 0 0.0
05/07/2021
21.51
 14,300 21.59 21.99 21.03 1,300 0 0.0
02/07/2021
21.59
 10,203 22.31 22.31 21.51 100 0 0.0
01/07/2021
21.59
 5,200 21.91 21.91 21.59 0 0 0
30/06/2021
22.31
 11,800 22.39 22.39 21.43 8,700 0 0.2
29/06/2021
21.83
 13,300 21.43 21.83 21.43 2,700 0 0.1
28/06/2021
22.07
 17,000 22.47 22.47 21.51 4,600 0 0.1
25/06/2021
22.39
 17,400 21.35 22.39 21.35 6,600 0 0.2
24/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2021
22.15
 7,300 22.95 24.00 20.87 2,700 0 0.1
23/06/2021
22.15
 16,300 22.15 22.30 21.54 3,500 0 0.1
22/06/2021
21.84
 26,100 22.07 22.07 21.84 0 15,000 -0.4
21/06/2021
22.07
 45,200 21.92 22.61 21.92 200 12,000 -0.3
18/06/2021
21.92
 20,350 21.46 22.83 21.39 1,700 0 0.0
17/06/2021
21.39
 25,800 21.24 21.54 21.01 700 0 0.0
16/06/2021
21.24
 18,000 21.69 21.69 20.78 1,100 0 0.0
15/06/2021
21.69
 3,400 21.92 21.92 21.54 0 0 0
14/06/2021
22.23
 42,900 22.38 22.83 21.69 9,400 4,500 0.1
11/06/2021
22.38
 118,020 20.70 22.76 20.70 5,200 71,600 -1.9
10/06/2021
20.70
 3,400 20.86 20.86 20.55 0 0 0
09/06/2021
20.86
 2,300 20.55 20.86 20.55 100 0 0.0
08/06/2021
21.16
 9,600 21.24 21.54 21.16 0 5,000 -0.1
07/06/2021
21.16
 53,500 20.55 21.16 20.47 600 31,700 -0.8
04/06/2021
20.55
 2,600 20.55 20.55 20.25 200 0 0.0
03/06/2021
20.55
 2,800 20.55 20.63 20.17 100 0 0.0
02/06/2021
20.55
 2,800 20.55 20.55 20.55 0 0 0
01/06/2021
20.55
 2,100 20.93 20.93 20.02 200 1,300 0.0
31/05/2021
20.55
 10,000 20.55 20.93 20.55 1,500 8,000 -0.2
28/05/2021
20.55
 3,400 21.01 21.01 20.55 2,800 0 0.1
27/05/2021
20.70
 1,700 20.70 21.16 20.63 700 0 0.0
26/05/2021
20.55
 3,900 20.70 20.70 20.55 0 0 0
25/05/2021
21.08
 300 20.70 21.08 20.70 100 0 0.0
24/05/2021
21.08
 400 21.08 21.08 21.08 0 0 0
21/05/2021
21.16
 10,900 20.63 21.16 20.63 100 0 0.0
20/05/2021
21.16
 6,300 21.39 21.39 19.94 1,300 0 0.0
19/05/2021
21.24
 1,700 21.62 21.62 20.86 200 0 0.0
18/05/2021
21.24
 5,700 22.00 22.00 20.63 300 0 0.0
17/05/2021
21.31
 1,700 22.00 22.00 20.70 200 0 0.0
14/05/2021
21.62
 2,502 21.46 22.68 21.31 1,200 0 0.0
13/05/2021
21.46
 6,600 20.93 21.54 20.55 900 0 0.0
12/05/2021
21.69
 500 23.60 23.60 21.46 100 0 0.0
11/05/2021
22.76
 19,500 20.55 22.76 20.17 16,700 0 0.5
10/05/2021
21.16
 402 20.93 21.16 20.55 100 0 0.0
07/05/2021
21.39
 2,500 20.55 21.54 20.55 1,600 0 0.0
06/05/2021
21.24
 600 21.24 21.24 21.24 0 0 0
05/05/2021
21.24
 2,677 21.62 21.62 20.55 200 0 0.0
04/05/2021
20.93
 23,400 21.92 21.92 20.93 300 0 0.0
29/04/2021
23.21
 13,200 20.70 23.52 20.55 10,800 0 0.3
28/04/2021
21.92
 6,800 22.00 22.00 20.55 4,600 0 0.1
27/04/2021
21.39
 2,600 20.93 21.39 20.25 2,100 0 0.1
26/04/2021
21.39
 5,200 22.00 22.38 20.55 1,700 0 0.0
23/04/2021
21.84
 8,100 20.55 22.00 20.55 6,900 100 0.2
22/04/2021
20.55
 3,000 21.46 21.46 20.55 200 1,500 0.0
20/04/2021
21.08
 800 21.31 21.31 21.08 200 0 0.0
19/04/2021
20.55
 5,500 21.31 21.31 20.55 1,300 0 0.0
16/04/2021
20.93
 2,403 21.31 21.31 20.93 0 0 0
15/04/2021
21.31
 3,000 21.31 21.69 20.93 800 0 0.0
14/04/2021
21.92
 6,200 21.39 22.00 21.31 300 0 0.0
13/04/2021
22.30
 709 22.07 22.68 21.24 500 0 0.0
12/04/2021
21.39
 6,700 22.00 22.00 21.39 100 0 0.0
09/04/2021
22.00
 1,900 22.00 22.38 22.00 300 0 0.0
08/04/2021
21.24
 8,850 21.24 21.24 21.08 0 8,300 -0.2
07/04/2021
21.24
 27,300 21.39 22.07 21.24 300 16,000 -0.4
06/04/2021
22.07
 18,700 22.38 22.38 21.24 600 500 0.0
05/04/2021
22.00
 400 22.07 22.68 22.00 100 200 0.0
02/04/2021
22.76
 800 22.76 22.76 22.23 100 0 0.0
01/04/2021
22.83
 3,300 24.28 25.12 22.45 2,100 500 0.1
31/03/2021
22.83
 20,900 21.46 25.12 21.46 10,200 1,100 0.3
30/03/2021
23.37
 16,900 21.24 23.60 21.16 13,200 0 0.4
29/03/2021
22.38
 2,315 21.08 22.38 21.08 900 0 0.0
26/03/2021
22.76
 4,160 22.53 23.52 20.63 300 3,800 -0.1
25/03/2021
22.61
 7,500 21.16 22.68 21.16 2,000 0 0.1
24/03/2021
22.45
 11,119 22.15 22.45 21.31 1,800 0 0.1
23/03/2021
22.45
 3,000 22.07 22.45 22.07 0 0 0
22/03/2021
23.21
 1,900 22.23 23.21 22.23 1,900 0 0.1

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