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)
08/09/2021
25.36
 54,410 26.16 26.16 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 25.60 25.84 24.40 2,000 111,000 -3.4
27/08/2021
25.60
 98,700 26.08 27.29 23.75 2,200 3,000 0.0
26/08/2021
26.08
 104,119 24.56 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
 151,400 25.76 25.76 24.08 500 32,500 -1.0
19/08/2021
25.76
 50,300 26.24 26.80 25.44 100 500 0.0
18/08/2021
26.24
 58,000 26.40 26.40 24.48 2,900 100 0.1
17/08/2021
26.40
 265,400 29.29 29.29 26.40 7,400 222,710 -7.1
16/08/2021
29.29
 176,500 28.81 31.62 26.32 13,900 126,800 -3.8
13/08/2021
28.81
 113,130 30.50 30.50 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
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 26.00 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 23.27 24.00 23.43 35,000 17,900 0.5
05/08/2021
23.27
 43,200 22.55 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 21.59 21.99 20.38 3,200 0 0.1
29/07/2021
21.59
 1,600 21.67 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 21.27 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 21.19 21.43 20.95 300 4,000 -0.1
21/07/2021
21.19
 7,900 20.79 21.19 20.46 800 500 0.0
20/07/2021
20.79
 1,850 20.79 21.27 20.14 300 0 0.0
19/07/2021
20.79
 11,800 20.79 21.59 20.38 4,500 0 0.1
16/07/2021
20.79
 13,700 21.51 21.51 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 21.11 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 21.51 21.51 19.90 8,000 0 0.2
09/07/2021
21.51
 7,603 21.67 21.67 21.27 300 0 0.0
08/07/2021
21.67
 1,703 21.67 21.67 20.87 1,000 0 0.0
07/07/2021
21.67
 11,310 21.43 21.67 20.62 500 0 0.0
06/07/2021
21.43
 10,917 21.51 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 21.59 22.31 21.51 100 0 0.0
01/07/2021
21.59
 5,200 22.31 22.31 21.59 0 0 0
30/06/2021
22.31
 11,800 21.83 22.39 21.43 8,700 0 0.2
29/06/2021
21.83
 13,300 22.07 22.07 21.43 2,700 0 0.1
28/06/2021
22.07
 17,000 22.39 22.47 21.51 4,600 0 0.1
25/06/2021
22.39
 17,400 22.15 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 22.15 24.00 20.87 2,700 0 0.1
23/06/2021
22.15
 16,300 21.84 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 21.39 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 22.23 22.23 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 21.16 21.16 20.55 100 0 0.0
08/06/2021
21.16
 9,600 21.16 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 20.55 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 20.70 21.01 20.55 2,800 0 0.1
27/05/2021
20.70
 1,700 20.55 21.16 20.63 700 0 0.0
26/05/2021
20.55
 3,900 21.08 21.08 20.55 0 0 0
25/05/2021
21.08
 300 21.08 21.08 20.70 100 0 0.0
24/05/2021
21.08
 400 21.16 21.16 21.08 0 0 0
21/05/2021
21.16
 10,900 21.16 21.16 20.63 100 0 0.0
20/05/2021
21.16
 6,300 21.24 21.39 19.94 1,300 0 0.0
19/05/2021
21.24
 1,700 21.24 21.62 20.86 200 0 0.0
18/05/2021
21.24
 5,700 21.31 22.00 20.63 300 0 0.0
17/05/2021
21.31
 1,700 21.62 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 21.69 21.69 20.55 900 0 0.0
12/05/2021
21.69
 500 22.76 23.60 21.46 100 0 0.0
11/05/2021
22.76
 19,500 21.16 22.76 20.17 16,700 0 0.5
10/05/2021
21.16
 402 21.39 21.39 20.55 100 0 0.0
07/05/2021
21.39
 2,500 21.24 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 20.93 21.62 20.55 200 0 0.0
04/05/2021
20.93
 23,400 23.21 23.21 20.93 300 0 0.0
29/04/2021
23.21
 13,200 21.92 23.52 20.55 10,800 0 0.3
28/04/2021
21.92
 6,800 21.39 22.00 20.55 4,600 0 0.1
27/04/2021
21.39
 2,600 21.39 21.39 20.25 2,100 0 0.1
26/04/2021
21.39
 5,200 21.84 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 21.08 21.46 20.55 200 1,500 0.0
20/04/2021
21.08
 800 20.55 21.31 21.08 200 0 0.0
19/04/2021
20.55
 5,500 20.93 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 21.92 21.92 20.93 800 0 0.0

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