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
(2024-10-23) 		1.70 5.80% 231,894 0 0
28.90
32
31
2 tháng
(2024-09-23) 		1.40 4.73% 462,812 0 0
28.60
32
31
3 tháng
(2024-08-26) 		0.80 2.65% 541,665 0 0
28.60
32
31
6 tháng
(2024-05-27) 		2.07 7.17% 1,497,028 0 0
28.60
34
31
12 tháng
(2023-11-28) 		6.48 26.43% 2,201,727 -54,900 -1.5
24.52
34
31
24 tháng
(2022-12-05) 		8.09 35.33% 2,865,062 -50,900 -1.3
22.91
34
31
36 tháng
(2021-12-08) 		5.64 22.25% 4,412,966 48,300 1.5
21.73
34
31
60 tháng
(2019-12-19) 		17.69 132.82% 12,980,826 -800,593 -28.5
12.63
34
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2019
12.94
 100 12.94 12.94 12.94 0 0 0
13/02/2019
12.94
 300 12.49 12.94 12.94 300 0 0.0
12/02/2019
12.49
 0 12.49 12.49 12.49 0 0 0
11/02/2019
12.49
 0 12.49 12.49 12.49 0 0 0
01/02/2019
12.49
 700 11.46 12.57 11.83 600 0 0.0
31/01/2019
11.46
 150 12.49 12.49 11.46 0 0 0
30/01/2019
12.49
 0 12.49 12.49 12.49 0 0 0
29/01/2019
12.49
 0 12.49 12.49 12.49 0 0 0
28/01/2019
12.49
 0 12.49 12.49 12.49 0 0 0
25/01/2019
12.49
 1,151 11.75 12.49 11.38 200 0 0.0
24/01/2019
11.75
 0 11.75 11.75 11.75 0 0 0
23/01/2019
11.75
 300 12.12 12.12 11.16 100 0 0.0
22/01/2019
12.12
 2,700 11.46 12.42 11.38 100 0 0.0
21/01/2019
11.46
 2,500 11.38 11.46 11.46 0 0 0
18/01/2019
11.38
 300 11.53 11.53 10.94 100 0 0.0
17/01/2019
11.53
 1,750 11.53 11.53 10.87 200 0 0.0
16/01/2019
11.53
 0 11.53 11.53 11.53 0 0 0
15/01/2019
11.53
 700 11.53 11.53 11.53 300 0 0.0
14/01/2019
11.53
 10,800 11.53 11.53 11.38 0 8,800 -0.1
11/01/2019
11.53
 0 11.53 11.53 11.53 0 0 0
10/01/2019
11.53
 0 11.53 11.53 11.53 0 0 0
09/01/2019
11.53
 6,900 11.61 11.61 10.79 1,300 0 0.0
08/01/2019
11.61
 0 11.61 11.61 11.61 0 0 0
07/01/2019
11.61
 0 11.61 11.61 11.61 0 0 0
04/01/2019
11.61
 200 11.31 11.61 11.61 200 0 0.0
03/01/2019
11.31
 300 11.61 11.61 10.79 200 0 0.0
02/01/2019
11.61
 500 11.68 11.68 11.61 0 0 0
28/12/2018
11.68
 0 11.68 11.68 11.68 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 2%
27/12/2018
11.68
 100 11.16 11.68 11.68 100 0 0.0
26/12/2018
11.16
 2,950 11.24 11.53 10.80 300 0 0.0
25/12/2018
11.24
 200 11.60 11.60 11.24 200 0 0.0
24/12/2018
11.60
 2,600 11.60 11.60 10.58 100 0 0.0
21/12/2018
11.60
 200 11.60 11.67 11.60 200 0 0.0
20/12/2018
11.60
 1,300 11.45 11.96 10.65 300 0 0.0
19/12/2018
11.45
 200 12.26 12.26 11.45 200 0 0.0
18/12/2018
12.26
 0 12.26 12.26 12.26 0 0 0
17/12/2018
12.26
 100 11.60 12.26 12.26 100 0 0.0
14/12/2018
11.60
 0 11.60 11.60 11.60 0 0 0
13/12/2018
11.60
 50 11.60 11.60 11.60 0 0 0
12/12/2018
11.60
 1,400 11.38 11.60 10.87 100 0 0.0
11/12/2018
11.38
 200 11.60 11.60 10.72 100 0 0.0
10/12/2018
11.60
 1,300 11.67 11.89 10.94 300 0 0.0
07/12/2018
11.67
 200 12.04 12.04 11.16 100 0 0.0
06/12/2018
12.04
 0 12.04 12.04 12.04 0 0 0
05/12/2018
12.04
 8,900 12.04 12.04 11.38 2,400 0 0.0
04/12/2018
12.04
 3,100 12.33 12.33 11.38 100 0 0.0
03/12/2018
12.33
 500 12.40 12.40 11.45 300 0 0.0
30/11/2018
12.40
 2,000 12.40 12.40 11.96 10,200 0 0.0
29/11/2018
12.40
 10,200 11.96 12.84 11.53 10,200 0 0.2
28/11/2018
11.96
 2,100 11.60 11.96 11.24 1,500 0 0.0
27/11/2018
11.60
 13,100 12.40 12.40 11.16 8,200 0 0.1
26/11/2018
12.40
 0 12.40 12.40 12.40 0 0 0
23/11/2018
12.40
 0 12.40 12.40 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |