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)
19/03/2021
21.31
 8,400 22.38 22.83 21.31 300 0 0.0
18/03/2021
22.07
 400 22.07 22.45 22.07 200 0 0.0
17/03/2021
22.07
 3,039 22.61 22.61 22.07 0 0 0
16/03/2021
22.68
 837 22.38 22.68 22.38 200 0 0.0
15/03/2021
22.38
 1,701 22.07 22.61 22.07 300 0 0.0
12/03/2021
22.83
 10,600 22.07 22.83 21.31 600 0 0.0
11/03/2021
22.83
 900 22.83 24.36 22.83 800 0 0.0
10/03/2021
23.52
 10,400 22.83 23.52 20.63 1,500 0 0.0
09/03/2021
22.45
 823 22.83 22.83 22.45 0 0 0
08/03/2021
22.83
 3,800 22.61 22.83 22.38 300 0 0.0
05/03/2021
22.83
 1,300 23.60 24.58 22.83 200 0 0.0
04/03/2021
23.60
 200 23.60 23.60 23.60 100 0 0.0
03/03/2021
22.83
 7,300 22.83 22.83 21.31 600 0 0.0
02/03/2021
22.68
 1,300 23.52 23.60 22.68 1,200 0 0.0
01/03/2021
23.37
 1,400 22.83 23.52 22.83 100 0 0.0
26/02/2021
23.37
 1,200 23.29 23.37 23.21 100 0 0.0
25/02/2021
23.37
 100 23.37 23.37 23.37 0 0 0
24/02/2021
23.44
 700 23.52 24.74 22.83 600 0 0.0
23/02/2021
23.21
 1,400 22.45 23.44 22.45 1,300 0 0.0
22/02/2021
22.45
 3,548 24.36 25.12 22.30 1,500 2,100 0.0
19/02/2021
24.58
 2,400 24.36 25.50 23.98 1,800 100 0.1
18/02/2021
24.36
 1,342 24.28 24.74 24.28 100 0 0.0
17/02/2021
23.52
 14,300 22.76 23.60 21.31 11,900 0 0.4
09/02/2021
22.83
 21,000 21.54 23.60 21.54 21,000 100 0.6
08/02/2021
21.46
 3,300 21.84 21.84 20.93 1,100 0 0.0
05/02/2021
21.69
 14,600 21.24 21.77 18.80 12,500 0 0.3
04/02/2021
20.55
 1,400 21.39 22.00 20.55 800 0 0.0
03/02/2021
20.25
 18,400 19.71 20.25 18.42 2,300 0 0.1
02/02/2021
18.42
 12,500 21.16 21.16 18.27 200 0 0.0
01/02/2021
19.79
 10,300 21.31 21.31 19.79 0 0 0
29/01/2021
21.92
 13,300 20.25 22.00 20.17 3,600 1,600 0.1
28/01/2021
20.25
 29,400 20.63 22.38 20.25 600 0 0.0
27/01/2021
22.45
 700 22.45 22.45 21.31 100 0 0.0
26/01/2021
22.83
 800 21.01 23.21 21.01 600 100 0.0
25/01/2021
23.06
 3,600 23.21 23.60 21.46 700 100 0.0
22/01/2021
22.76
 4,407 21.01 22.83 21.01 0 0 0
21/01/2021
22.76
 2,462 22.15 23.52 22.15 1,600 0 0.0
20/01/2021
22.15
 1,400 22.30 22.30 22.15 100 0 0.0
19/01/2021
22.61
 1,500 21.01 23.14 21.01 500 100 0.0
18/01/2021
23.21
 7,450 21.46 23.60 21.39 3,700 100 0.1
15/01/2021
23.37
 6,500 23.14 23.52 21.46 300 0 0.0
14/01/2021
23.21
 19,100 21.69 23.60 21.62 18,900 100 0.5
13/01/2021
21.69
 17,302 21.24 21.69 20.55 13,200 0 0.4
12/01/2021
21.31
 1,700 21.31 21.92 20.02 1,100 0 0.0
11/01/2021
21.24
 28,500 21.31 21.31 20.17 100 0 0.0
08/01/2021
21.77
 800 20.25 22.07 20.25 400 0 0.0
07/01/2021
22.23
 1,900 21.92 22.38 21.92 1,800 0 0.1
06/01/2021
21.92
 103,700 21.69 22.07 19.18 2,200 100,000 -2.5
05/01/2021
21.24
 5,630 21.31 21.92 21.16 300 3,200 -0.1
04/01/2021
21.24
 3,500 22.45 22.45 20.55 2,100 0 0.1
31/12/2020
20.55
 13,346 19.64 20.55 19.64 11,500 0 0.3
30/12/2020
19.79
 2,343 19.79 19.79 19.56 100 0 0.0
29/12/2020
20.09
 6,739 19.56 20.17 19.56 5,200 0 0.1
28/12/2020
19.56
 5,650 19.26 19.79 19.26 2,200 0 0.1
25/12/2020
19.18
 0 19.18 19.18 19.18 0 0 0
24/12/2020
19.18
 3,600 19.41 19.41 18.34 400 0 0.0
23/12/2020
19.41
 2,600 18.95 19.41 18.88 600 0 0.0
22/12/2020
18.95
 100 18.95 18.95 18.95 0 0 0
21/12/2020
19.41
 27,950 18.04 19.71 17.58 21,400 27,700 -0.1
18/12/2020
19.49
 1,600 19.03 19.49 19.03 100 0 0.0
17/12/2020
19.56
 900 19.03 19.71 19.03 400 200 0.0
16/12/2020
19.79
 15,407 19.79 19.79 17.81 12,500 0 0.3
15/12/2020
19.64
 1,100 18.42 19.64 18.42 300 0 0.0
14/12/2020
19.71
 0 19.71 19.71 19.71 0 0 0
11/12/2020
19.71
 0 19.71 19.71 19.71 0 0 0
10/12/2020
19.71
 1,000 19.64 19.71 19.41 100 0 0.0
09/12/2020
19.71
 2,700 19.03 19.79 19.03 400 0 0.0
08/12/2020
19.79
 2,300 19.87 19.87 19.03 100 0 0.0
07/12/2020
20.09
 3,640 19.03 20.55 19.03 2,800 0 0.1
04/12/2020
19.03
 20 19.03 19.03 19.03 0 0 0
03/12/2020
19.03
 1,340 19.03 19.03 18.65 100 0 0.0
02/12/2020
19.03
 4,340 19.03 19.03 19.03 300 0 0.0
01/12/2020
18.95
 1,700 17.66 19.03 17.66 1,300 0 0.0
30/11/2020
19.26
 20 19.26 19.26 19.26 0 0 0
27/11/2020
19.26
 3,330 18.88 19.26 18.88 3,230 0 0.1
26/11/2020
18.95
 3,010 17.89 18.95 17.66 100 0 0.0
25/11/2020
18.88
 2,700 18.72 18.88 18.65 100 0 0.0
24/11/2020
19.03
 0 19.03 19.03 19.03 0 0 0
23/11/2020
19.03
 22 19.03 19.03 19.03 0 0 0
20/11/2020
19.03
 100 19.03 19.03 19.03 100 0 0.0
19/11/2020
18.80
 510 18.80 18.80 18.80 0 0 0
18/11/2020
19.03
 910 18.65 19.03 18.65 0 0 0
17/11/2020
19.03
 0 19.03 19.03 19.03 0 0 0
16/11/2020
19.03
 1,500 18.27 19.03 18.27 600 0 0.0
13/11/2020
19.26
 0 19.26 19.26 19.26 0 0 0
12/11/2020
19.26
 0 19.26 19.26 19.26 0 0 0
11/11/2020
19.26
 0 19.26 19.26 19.26 0 0 0
10/11/2020
19.26
 100 19.26 19.26 19.26 100 0 0.0
09/11/2020
18.80
 0 18.80 18.80 18.80 0 0 0
06/11/2020
18.80
 400 18.27 18.80 18.27 200 0 0.0
05/11/2020
19.03
 0 19.03 19.03 19.03 0 0 0
04/11/2020
19.03
 1,100 18.19 19.03 18.19 1,000 0 0.0
03/11/2020
19.41
 0 19.41 19.41 19.41 0 0 0
02/11/2020
19.41
 100 19.41 19.41 19.41 0 0 0
30/10/2020
19.56
 20,600 16.97 19.64 16.75 20,000 0 0.5
29/10/2020
18.19
 0 18.19 18.19 18.19 0 0 0
28/10/2020
18.19
 1,100 17.89 18.19 17.89 1,100 0 0.0
27/10/2020
17.51
 1,600 17.13 17.51 17.13 800 0 0.0
26/10/2020
17.73
 1,400 17.89 17.89 17.73 1,400 0 0.0
23/10/2020
17.51
 2,250 17.51 18.27 17.51 2,100 0 0.0

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