CTCP Cảng Đà Nẵng (cdn)

26
0.40
(1.56%)
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)
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 17.66 17.66 17.66 0 0 0
16/10/2020
17.89
 4,300 16.75 17.89 16.75 3,500 3,200 0.0
15/10/2020
17.89
 122 17.89 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 16.97 17.66 16.75 1,600 0 0.0
12/10/2020
17.58
 1,500 17.89 18.27 17.58 1,500 0 0.0
09/10/2020
17.51
 2,800 18.19 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 18.27 18.27 18.27 700 0 0.0
02/10/2020
17.89
 5,422 17.51 17.89 17.51 4,400 0 0.1
01/10/2020
17.43
 6,100 17.43 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 16.59 16.67 16.59 0 0 0
25/09/2020
16.67
 3,100 16.59 16.67 15.98 2,900 0 0.1
24/09/2020
15.98
 3,100 16.21 16.21 15.98 1,300 0 0.0
23/09/2020
16.67
 1,700 16.36 16.75 15.30 300 0 0.0
22/09/2020
16.67
 1,350 16.36 16.67 16.36 300 1,100 0.0
21/09/2020
16.97
 2,000 16.67 16.97 16.67 0 0 0
18/09/2020
17.05
 500 17.13 17.13 17.05 0 0 0
17/09/2020
17.35
 100 17.35 17.35 17.35 100 0 0.0
16/09/2020
17.13
 200 17.13 17.13 17.13 0 0 0
15/09/2020
17.81
 251 16.75 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 16.75 17.81 16.36 3,600 0 0.1
10/09/2020
17.81
 600 17.13 17.81 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 17.51 17.89 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 18.27 18.27 17.51 1,300 0 0.0
03/09/2020
17.89
 1,200 17.81 17.89 17.81 100 0 0.0
01/09/2020
17.89
 600 19.03 19.03 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 18.65 19.79 18.65 1,100 0 0.0
27/08/2020
20.55
 5,725 19.03 20.55 18.27 4,100 0 0.1
26/08/2020
20.17
 4,400 20.93 21.31 18.65 3,100 0 0.1
25/08/2020
20.55
 4,012 20.09 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 18.65 19.79 18.65 2,200 0 0.1
20/08/2020
18.12
 18,600 16.06 18.42 15.98 1,400 0 0.0
19/08/2020
16.75
 525 16.36 16.75 16.36 100 0 0.0
18/08/2020
16.75
 910 15.98 16.75 15.98 900 0 0.0
17/08/2020
15.91
 7,300 14.54 15.91 14.54 100 0 0.0
14/08/2020
15.83
 500 15.22 15.83 15.22 400 0 0.0
13/08/2020
15.83
 240 15.83 15.83 15.83 0 0 0
12/08/2020
15.91
 10,500 15.98 15.98 14.84 1,300 0 0.0
11/08/2020
15.60
 5,900 15.22 16.29 14.84 2,800 1,100 0.0
10/08/2020
14.84
 8,801 14.46 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 14.31 14.39 14.31 300 0 0.0
05/08/2020
14.46
 500 14.54 14.54 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 13.55 14.77 13.47 200 0 0.0
31/07/2020
14.84
 5,800 13.70 14.84 13.70 5,700 0 0.1
30/07/2020
14.01
 3,800 13.70 14.08 13.62 3,800 0 0.1
29/07/2020
13.40
 3,535 13.02 13.55 12.94 700 0 0.0
28/07/2020
13.93
 1,000 12.94 14.08 12.94 900 0 0.0
27/07/2020
13.02
 16,500 13.70 13.70 13.02 8,100 0 0.1
24/07/2020
14.46
 4,300 14.08 14.46 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 14.31 14.92 14.31 100 0 0.0
21/07/2020
14.99
 1,200 15.22 15.22 14.46 200 0 0.0
20/07/2020
14.92
 19,200 14.31 15.38 14.31 800 0 0.0
17/07/2020
14.39
 300 14.39 14.39 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 13.85 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 14.46 14.46 13.62 200 0 0.0
08/07/2020
15.07
 1,150 14.39 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 13.85 13.93 13.85 600 0 0.0
03/07/2020
13.93
 8,200 13.85 13.93 13.85 8,100 500 0.1
02/07/2020
13.62
 510 13.78 13.78 13.62 500 0 0.0
01/07/2020
13.55
 700 13.70 13.70 13.55 600 0 0.0
30/06/2020
13.32
 300 13.32 13.32 13.32 0 0 0
29/06/2020
14.01
 1,100 13.40 14.01 13.32 100 0 0.0
26/06/2020
14.16
 100 14.16 14.16 14.16 0 0 0
25/06/2020
14.31
 5,500 13.47 14.39 13.40 500 0 0.0
24/06/2020
14.84
 400 14.46 14.84 14.46 400 0 0.0
23/06/2020
14.46
 11,200 14.01 14.46 14.01 11,200 0 0.2
22/06/2020
14.01
 4,000 13.24 14.01 13.02 200 0 0.0
19/06/2020
14.01
 1,610 14.01 14.01 13.40 300 0 0.0
18/06/2020
13.62
 620 13.70 13.70 13.62 0 0 0
17/06/2020
14.16
 2,600 13.70 14.31 13.62 0 0 0
16/06/2020
13.02
 3,600 13.32 13.78 12.94 1,900 0 0.0
15/06/2020
13.78
 5,500 14.08 14.08 12.94 200 0 0.0
12/06/2020
14.08
 400 13.70 14.46 13.32 200 0 0.0
11/06/2020
14.46
 2,830 14.01 14.46 13.85 100 0 0.0
10/06/2020
15.07
 800 13.93 15.07 13.93 300 0 0.0
09/06/2020: Cổ tức tiền mặt tỉ lệ: 14%
09/06/2020
15.22
 457 14.39 15.22 14.39 437 0 0.0
08/06/2020
14.39
 13,960 14.17 14.39 13.89 600 0 0.0
05/06/2020
13.82
 900 13.96 13.96 13.68 0 0 0
04/06/2020
14.17
 17,400 14.03 14.53 13.89 1,400 0 0.0

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