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)
17/11/2020
19.03
 0 19.03 19.03 19.03 0 0 0
16/11/2020
19.03
 1,500 19.26 19.26 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 18.80 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 19.03 19.03 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 19.41 19.41 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 19.56 19.56 19.41 0 0 0
30/10/2020
19.56
 20,600 18.19 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 17.51 18.19 17.89 1,100 0 0.0
27/10/2020
17.51
 1,600 17.73 17.73 17.13 800 0 0.0
26/10/2020
17.73
 1,400 17.51 17.89 17.73 1,400 0 0.0
23/10/2020
17.51
 2,250 17.66 18.27 17.51 2,100 0 0.0
22/10/2020
17.66
 0 17.66 17.66 17.66 0 0 0
21/10/2020
17.66
 0 17.66 17.66 17.66 0 0 0
20/10/2020
17.66
 0 17.66 17.66 17.66 0 0 0
19/10/2020
17.66
 110 17.89 17.89 17.66 0 0 0
16/10/2020
17.89
 4,300 17.89 17.89 16.75 3,500 3,200 0.0
15/10/2020
17.89
 122 17.51 17.89 17.89 100 0 0.0
14/10/2020
17.51
 410 17.51 17.89 17.51 300 0 0.0
13/10/2020
17.51
 4,600 17.58 17.66 16.75 1,600 0 0.0
12/10/2020
17.58
 1,500 17.51 18.27 17.58 1,500 0 0.0
09/10/2020
17.51
 2,800 18.27 19.03 16.90 1,300 0 0.0
08/10/2020
18.27
 0 18.27 18.27 18.27 0 0 0
07/10/2020
18.27
 0 18.27 18.27 18.27 0 0 0
06/10/2020
18.27
 3,710 18.27 18.27 17.28 1,700 0 0.0
05/10/2020
18.27
 1,710 17.89 18.27 18.27 700 0 0.0
02/10/2020
17.89
 5,422 17.43 17.89 17.51 4,400 0 0.1
01/10/2020
17.43
 6,100 17.35 17.89 17.13 200 0 0.0
30/09/2020
17.35
 14,000 16.67 17.43 16.67 11,600 0 0.3
29/09/2020
16.67
 2,200 16.67 16.75 16.67 2,200 0 0.0
28/09/2020
16.67
 700 16.67 16.67 16.59 0 0 0
25/09/2020
16.67
 3,100 15.98 16.67 15.98 2,900 0 0.1
24/09/2020
15.98
 3,100 16.67 16.67 15.98 1,300 0 0.0
23/09/2020
16.67
 1,700 16.67 16.75 15.30 300 0 0.0
22/09/2020
16.67
 1,350 16.97 16.97 16.36 300 1,100 0.0
21/09/2020
16.97
 2,000 17.05 17.05 16.67 0 0 0
18/09/2020
17.05
 500 17.35 17.35 17.05 0 0 0
17/09/2020
17.35
 100 17.13 17.35 17.35 100 0 0.0
16/09/2020
17.13
 200 17.81 17.81 17.13 0 0 0
15/09/2020
17.81
 251 17.81 17.81 16.75 100 0 0.0
14/09/2020
17.81
 0 17.81 17.81 17.81 0 0 0
11/09/2020
17.81
 11,837 17.81 17.81 16.36 3,600 0 0.1
10/09/2020
17.81
 600 17.89 17.89 17.13 500 0 0.0
09/09/2020
17.89
 400 17.89 17.89 16.44 300 0 0.0
08/09/2020
17.89
 2,600 18.19 18.19 16.44 500 0 0.0
07/09/2020
18.19
 0 18.19 18.19 18.19 0 0 0
04/09/2020
18.19
 1,887 17.89 18.27 17.51 1,300 0 0.0
03/09/2020
17.89
 1,200 17.89 17.89 17.81 100 0 0.0
01/09/2020
17.89
 600 19.79 19.79 17.89 0 0 0
31/08/2020
19.79
 50 19.79 19.79 19.79 0 0 0
28/08/2020
19.79
 1,210 20.55 20.55 18.65 1,100 0 0.0
27/08/2020
20.55
 5,725 20.17 20.55 18.27 4,100 0 0.1
26/08/2020
20.17
 4,400 20.55 21.31 18.65 3,100 0 0.1
25/08/2020
20.55
 4,012 19.71 20.93 19.03 1,810 0 0.0
24/08/2020
19.71
 1,610 19.18 19.79 19.18 600 0 0.0
21/08/2020
19.18
 3,720 18.12 19.79 18.65 2,200 0 0.1
20/08/2020
18.12
 18,600 16.75 18.42 15.98 1,400 0 0.0
19/08/2020
16.75
 525 16.75 16.75 16.36 100 0 0.0
18/08/2020
16.75
 910 15.91 16.75 15.98 900 0 0.0
17/08/2020
15.91
 7,300 15.83 15.91 14.54 100 0 0.0
14/08/2020
15.83
 500 15.83 15.83 15.22 400 0 0.0
13/08/2020
15.83
 240 15.91 15.91 15.83 0 0 0
12/08/2020
15.91
 10,500 15.60 15.98 14.84 1,300 0 0.0
11/08/2020
15.60
 5,900 14.84 16.29 14.84 2,800 1,100 0.0
10/08/2020
14.84
 8,801 14.39 14.84 14.46 200 100 0.0
07/08/2020
14.39
 200 14.39 14.39 14.39 100 0 0.0
06/08/2020
14.39
 509 14.46 14.46 14.31 300 0 0.0
05/08/2020
14.46
 500 14.61 14.61 14.46 0 0 0
04/08/2020
14.61
 0 14.61 14.61 14.61 0 0 0
03/08/2020
14.61
 2,500 14.84 14.84 13.47 200 0 0.0
31/07/2020
14.84
 5,800 14.01 14.84 13.70 5,700 0 0.1
30/07/2020
14.01
 3,800 13.40 14.08 13.62 3,800 0 0.1
29/07/2020
13.40
 3,535 13.93 13.93 12.94 700 0 0.0
28/07/2020
13.93
 1,000 13.02 14.08 12.94 900 0 0.0
27/07/2020
13.02
 16,500 14.46 14.46 13.02 8,100 0 0.1
24/07/2020
14.46
 4,300 14.92 14.92 13.93 100 0 0.0
23/07/2020
14.92
 0 14.92 14.92 14.92 0 0 0
22/07/2020
14.92
 3,200 14.99 14.99 14.31 100 0 0.0
21/07/2020
14.99
 1,200 14.92 15.22 14.46 200 0 0.0
20/07/2020
14.92
 19,200 14.39 15.38 14.31 800 0 0.0
17/07/2020
14.39
 300 14.46 14.46 14.39 0 0 0
16/07/2020
14.46
 0 14.46 14.46 14.46 0 0 0
15/07/2020
14.46
 1,500 14.46 14.46 13.78 500 0 0.0
14/07/2020
14.46
 8,200 14.08 14.46 14.08 8,200 0 0.2
13/07/2020
14.08
 500 14.08 14.08 14.08 0 0 0
10/07/2020
14.08
 0 14.08 14.08 14.08 0 0 0
09/07/2020
14.08
 3,700 15.07 15.07 13.62 200 0 0.0
08/07/2020
15.07
 1,150 13.93 15.07 14.39 1,150 0 0.0
07/07/2020
13.93
 1,400 13.93 13.93 13.93 0 0 0
06/07/2020
13.93
 2,210 13.93 13.93 13.85 600 0 0.0
03/07/2020
13.93
 8,200 13.62 13.93 13.85 8,100 500 0.1
02/07/2020
13.62
 510 13.55 13.78 13.62 500 0 0.0
01/07/2020
13.55
 700 13.32 13.70 13.55 600 0 0.0
30/06/2020
13.32
 300 14.01 14.01 13.32 0 0 0

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