CTCP Cảng Đà Nẵng (cdn)

30.90
-0.10
(-0.32%)
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
(2024-10-28) 		1.50 5.08% 195,524 0 0
29
32
30.90
2 tháng
(2024-09-26) 		1.50 5.08% 446,954 0 0
28.60
32
30.90
3 tháng
(2024-08-27) 		1 3.33% 543,365 0 0
28.60
32
30.90
6 tháng
(2024-05-29) 		0.54 1.78% 1,483,604 0 0
28.60
34
30.90
12 tháng
(2023-12-01) 		4.18 15.59% 2,168,227 -54,900 -1.5
24.90
34
30.90
24 tháng
(2022-12-06) 		7.91 34.27% 2,862,962 -51,000 -1.4
22.91
34
30.90
36 tháng
(2021-12-13) 		5.56 21.83% 4,383,294 48,200 1.5
21.73
34
30.90
60 tháng
(2019-12-23) 		17.69 132.82% 12,982,426 -800,693 -28.5
12.63
34
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2019
15.52
 318 15.30 15.82 15.52 200 0 0.0
13/09/2019
15.30
 38,340 14.71 15.45 14.64 3,600 21,600 -0.4
12/09/2019
14.71
 8,022 14.71 14.78 14.64 0 0 0
11/09/2019
14.71
 2,600 13.90 14.71 13.53 900 0 0.0
10/09/2019
13.90
 11,000 13.82 14.93 13.68 800 0 0.0
09/09/2019
13.82
 600 13.31 13.97 13.82 200 0 0.0
06/09/2019
13.31
 6,100 13.97 14.05 13.31 300 0 0.0
05/09/2019
13.97
 2,800 13.97 13.97 13.31 200 0 0.0
04/09/2019
13.97
 0 13.97 13.97 13.97 0 0 0
03/09/2019
13.97
 6,700 13.38 13.97 13.16 400 0 0.0
30/08/2019
13.38
 16,503 13.90 13.90 13.01 2,100 0 0.0
29/08/2019
13.90
 0 13.90 13.90 13.90 0 0 0
28/08/2019
13.90
 200 13.90 14.05 13.90 100 0 0.0
27/08/2019
13.90
 6,400 14.05 14.05 13.68 300 0 0.0
26/08/2019
14.05
 100 13.60 14.05 14.05 100 0 0.0
23/08/2019
13.60
 800 13.60 14.05 13.60 700 0 0.0
22/08/2019
13.60
 84,100 12.64 13.90 12.86 1,000 0 0.0
21/08/2019
12.64
 7,210 13.38 13.90 12.64 200 0 0.0
20/08/2019
13.38
 1,100 13.60 13.97 12.94 600 0 0.0
19/08/2019
13.60
 2,400 13.60 13.90 12.71 300 0 0.0
16/08/2019
13.60
 700 13.82 13.82 13.60 700 0 0.0
15/08/2019
13.82
 11,100 13.31 14.05 12.64 1,500 0 0.0
14/08/2019
13.31
 10,200 13.31 13.68 13.31 200 0 0.0
13/08/2019
13.31
 6,400 13.68 14.05 12.42 300 0 0.0
12/08/2019
13.68
 700 13.97 13.97 13.68 0 0 0
09/08/2019
13.97
 5,913 13.97 14.05 13.31 200 0 0.0
08/08/2019
13.97
 28,740 12.94 14.19 13.08 3,600 7,400 -0.1
07/08/2019
12.94
 1,400 12.94 13.45 12.94 400 0 0.0
06/08/2019
12.94
 1,115 12.94 13.31 12.94 100 0 0.0
05/08/2019
12.94
 1,100 13.31 13.31 12.94 100 0 0.0
02/08/2019
13.31
 0 13.31 13.31 13.31 0 0 0
01/08/2019
13.31
 200 13.38 13.38 13.31 0 0 0
31/07/2019
13.38
 5,100 13.38 14.64 13.38 5,000 0 0.1
30/07/2019
13.38
 100 12.94 13.38 13.38 100 0 0.0
29/07/2019
12.94
 2,100 12.94 13.68 12.94 400 0 0.0
26/07/2019
12.94
 2,402 13.31 13.38 12.27 100 0 0.0
25/07/2019
13.31
 200 13.31 13.31 13.31 200 0 0.0
24/07/2019
13.31
 1,300 13.31 13.38 13.31 700 0 0.0
23/07/2019
13.31
 3,500 13.16 13.60 12.94 700 0 0.0
22/07/2019
13.16
 2,200 13.53 13.53 13.08 400 0 0.0
19/07/2019
13.53
 170 13.08 13.53 13.53 100 0 0.0
18/07/2019
13.08
 700 13.16 13.16 13.08 0 0 0
17/07/2019
13.16
 3,100 12.64 13.53 12.57 600 0 0.0
16/07/2019
12.64
 1,800 13.31 13.60 12.64 100 0 0.0
15/07/2019
13.31
 0 13.31 13.31 13.31 0 0 0
12/07/2019
13.31
 0 13.31 13.31 13.31 0 0 0
11/07/2019
13.31
 3,130 14.19 14.19 12.86 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |