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)
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
18/09/2018
11.60
 100 11.09 11.60 11.60 100 0 0.0
17/09/2018
11.09
 1,000 10.94 11.09 10.94 1,000 0 0.0
14/09/2018
10.94
 600 10.94 10.94 10.94 0 0 0
13/09/2018
10.94
 700 10.87 10.94 10.87 500 0 0.0
12/09/2018
10.87
 5,800 10.87 11.16 10.87 5,800 0 0.1
11/09/2018
10.87
 300 11.67 11.67 10.87 0 0 0
10/09/2018
11.67
 0 11.67 11.67 11.67 0 0 0
07/09/2018
11.67
 4 11.67 11.67 11.67 0 0 0
06/09/2018
11.67
 100 11.31 11.67 11.67 100 0 0.0
05/09/2018
11.31
 0 11.31 11.31 11.31 0 0 0
04/09/2018
11.31
 550 11.67 11.67 10.80 100 0 0.0
31/08/2018
11.67
 0 11.67 11.67 11.67 0 0 0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2018
11.67
 150 11.31 11.67 11.67 100 0 0.0
29/08/2018
11.31
 6,500 11.17 11.31 10.95 4,700 0 0.1
28/08/2018
11.17
 0 11.17 11.17 11.17 0 0 0
27/08/2018
11.17
 7,250 10.67 11.17 10.25 1,400 0 0.0
24/08/2018
10.67
 150 10.53 10.67 10.67 100 0 0.0
23/08/2018
10.53
 1,800 10.60 10.60 10.25 900 0 0.0
22/08/2018
10.60
 500 10.88 10.88 10.25 100 0 0.0
21/08/2018
10.88
 100 10.60 10.88 10.88 100 0 0.0
20/08/2018
10.60
 4,550 10.95 11.31 10.25 2,550 0 0.0
17/08/2018
10.95
 0 10.95 10.95 10.95 0 0 0
16/08/2018
10.95
 28,400 11.31 11.66 10.25 20,300 0 0.3
15/08/2018
11.31
 0 11.31 11.31 11.31 0 0 0
14/08/2018
11.31
 0 11.31 11.31 11.31 0 0 0
13/08/2018
11.31
 100 11.31 11.31 11.31 100 0 0.0
10/08/2018
11.31
 100 11.03 11.31 11.31 100 0 0.0
09/08/2018
11.03
 0 11.03 11.03 11.03 0 0 0
08/08/2018
11.03
 1,000 11.03 12.01 11.03 500 0 0.0
07/08/2018
11.03
 300 11.31 11.31 10.25 300 0 0.0
06/08/2018
11.31
 0 11.31 11.31 11.31 0 0 0
03/08/2018
11.31
 500 11.66 11.66 11.31 0 0 0
02/08/2018
11.66
 100 11.31 11.66 11.66 100 0 0.0
01/08/2018
11.31
 600 12.01 12.01 10.95 100 0 0.0
31/07/2018
12.01
 100 11.52 12.01 12.01 100 0 0.0
30/07/2018
11.52
 12,550 10.60 11.59 10.11 12,500 0 0.2
27/07/2018
10.60
 6,400 10.46 10.60 10.46 200 0 0.0
26/07/2018
10.46
 500 10.53 10.53 10.46 0 0 0
25/07/2018
10.53
 100 10.60 10.60 10.53 100 0 0.0
24/07/2018
10.60
 300 10.60 10.60 10.04 100 0 0.0
23/07/2018
10.60
 300 10.95 10.95 10.60 0 0 0
20/07/2018
10.95
 1,600 11.17 11.17 10.25 200 0 0.0
19/07/2018
11.17
 0 11.17 11.17 11.17 0 0 0
18/07/2018
11.17
 200 10.25 11.17 10.46 200 0 0.0
17/07/2018
10.25
 300 10.25 10.53 9.89 200 0 0.0
16/07/2018
10.25
 0 10.25 10.25 10.25 0 0 0
13/07/2018
10.25
 5,700 10.18 10.25 10.11 300 0 0.0
12/07/2018
10.18
 600 10.18 10.18 9.97 100 0 0.0
11/07/2018
10.18
 6,200 10.18 10.25 10.18 0 0 0
10/07/2018
10.18
 1,600 10.25 10.25 10.18 500 0 0.0
09/07/2018
10.25
 5,700 10.32 10.32 9.97 400 0 0.0
06/07/2018
10.32
 0 10.32 10.32 10.32 0 0 0
05/07/2018
10.32
 300 10.39 10.39 10.32 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |