CTCP Cảng Đà Nẵng (cdn)

29.60
-0.20
(-0.67%)
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
(2024-08-20) 		0.10 0.33% 102,700 0 0
29.50
30.90
29.80
2 tháng
(2024-07-22) 		-1 -3.23% 271,700 0 0
29.50
32
29.80
3 tháng
(2024-06-21) 		-2.50 -7.69% 676,900 0 0
29.50
34
29.80
6 tháng
(2024-03-25) 		3.18 11.86% 1,391,000 -5,000 -0.1
25.19
34
29.80
12 tháng
(2023-09-25) 		5.19 20.93% 1,813,000 -54,900 -1.5
24.04
34
29.80
24 tháng
(2022-09-30) 		7.37 32.54% 2,544,110 -65,200 -1.7
21.73
34
29.80
36 tháng
(2021-10-05) 		4.90 19.51% 6,165,172 71,380 2.2
21.73
34
29.80
60 tháng
(2019-10-16) 		15.59 108.12% 12,576,330 -778,593 -28.1
12.63
34
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/11/2018
12.40
 0 12.40 12.40 12.40 0 0 0
21/11/2018
12.40
 0 12.40 12.40 12.40 0 0 0
20/11/2018
12.40
 0 12.40 12.40 12.40 0 0 0
19/11/2018
12.40
 100 12.26 12.40 12.40 100 0 0.0
16/11/2018
12.26
 0 12.26 12.26 12.26 0 0 0
15/11/2018
12.26
 0 12.26 12.26 12.26 0 0 0
14/11/2018
12.26
 200 12.26 12.55 12.26 100 0 0.0
13/11/2018
12.26
 0 12.26 12.26 12.26 0 0 0
12/11/2018
12.26
 0 12.26 12.26 12.26 0 0 0
09/11/2018
12.26
 100 12.04 12.26 12.26 100 0 0.0
08/11/2018
12.04
 138 11.60 12.04 12.04 100 0 0.0
07/11/2018
11.60
 100 11.67 11.67 11.60 100 0 0.0
06/11/2018
11.67
 100 11.67 11.67 11.67 0 0 0
05/11/2018
11.67
 250 11.53 11.67 10.72 100 0 0.0
02/11/2018
11.53
 300 12.40 12.40 11.16 100 0 0.0
01/11/2018
12.40
 0 12.40 12.40 12.40 0 0 0
31/10/2018
12.40
 19,800 11.96 12.40 11.67 10,200 0 0.2
30/10/2018
11.96
 50 11.96 11.96 11.96 0 0 0
29/10/2018
11.96
 100 11.60 11.96 11.96 100 0 0.0
26/10/2018
11.60
 25,971 11.24 12.04 10.94 5,600 300 0.1
25/10/2018
11.24
 5,200 11.60 11.60 11.24 0 0 0
24/10/2018
11.60
 12,600 11.60 11.60 11.09 6,500 0 0.1
23/10/2018
11.60
 22,100 11.82 11.82 11.02 10,600 0 0.2
22/10/2018
11.82
 600 11.96 11.96 11.02 300 0 0.0
19/10/2018
11.96
 2,400 11.96 12.40 10.94 500 0 0.0
18/10/2018
11.96
 0 11.96 11.96 11.96 0 0 0
17/10/2018
11.96
 51 11.96 11.96 11.96 0 0 0
16/10/2018
11.96
 7,300 11.67 12.04 11.53 2,100 0 0.0
15/10/2018
11.67
 100 11.60 11.67 11.67 100 100 0
12/10/2018
11.60
 0 11.60 11.60 11.60 0 0 0
11/10/2018
11.60
 761 11.67 11.67 11.02 600 0 0.0
10/10/2018
11.67
 200 12.40 12.40 11.24 200 0 0.0
09/10/2018
12.40
 30 12.40 12.40 12.40 0 0 0
08/10/2018
12.40
 0 12.40 12.40 12.40 0 0 0
05/10/2018
12.40
 100 11.45 12.40 12.40 100 0 0.0
04/10/2018
11.45
 800 11.67 11.67 11.02 400 0 0.0
03/10/2018
11.67
 1,900 11.53 11.67 11.24 1,600 0 0.0
02/10/2018
11.53
 321 11.60 11.60 11.02 300 0 0.0
01/10/2018
11.60
 0 11.60 11.60 11.60 0 0 0
28/09/2018
11.60
 1,100 11.09 11.67 10.94 1,100 0 0.0
27/09/2018
11.09
 719 12.04 12.04 11.09 400 0 0.0
26/09/2018
12.04
 35,550 11.53 12.04 10.87 13,100 1,800 0.2
25/09/2018
11.53
 36,101 11.53 11.53 10.80 24,780 0 0.4
24/09/2018
11.53
 9,000 11.67 11.67 10.94 9,000 0 0.1
21/09/2018
11.67
 500 11.53 11.67 11.60 500 0 0.0
20/09/2018
11.53
 2,800 11.60 11.60 11.02 2,700 0 0.0
19/09/2018
11.60
 55 11.60 11.60 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |