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)
03/06/2020
13.61
 1,120 13.75 14.17 13.61 700 0 0.0
02/06/2020
13.61
 5,900 13.39 13.68 13.11 1,500 0 0.0
01/06/2020
13.39
 8,800 13.82 13.82 13.11 500 0 0.0
29/05/2020
13.46
 3,800 13.89 13.89 13.46 0 0 0
28/05/2020
13.89
 5,510 14.03 14.03 13.89 0 0 0
27/05/2020
14.03
 11,410 13.39 14.17 13.39 900 1,100 0.0
26/05/2020
13.46
 13,040 13.18 13.46 12.90 400 1,000 0.0
25/05/2020
13.11
 9,500 12.83 13.11 12.76 0 0 0
22/05/2020
13.04
 4,000 13.04 13.04 12.76 600 0 0.0
21/05/2020
13.04
 4,300 12.76 13.11 12.76 100 0 0.0
20/05/2020
13.04
 15,359 13.04 13.46 13.04 200 6,900 -0.1
19/05/2020
13.04
 11,238 13.04 13.04 12.76 0 1,300 0.0
18/05/2020
13.04
 0 13.04 13.04 13.04 0 0 0
15/05/2020
13.04
 2,100 12.76 13.04 12.40 1,400 0 0.0
14/05/2020
13.11
 3,623 12.90 13.46 12.40 3,300 100 0.1
13/05/2020
12.61
 1,800 13.11 13.11 12.61 1,400 0 0.0
12/05/2020
12.61
 409 12.19 12.61 12.19 100 0 0.0
11/05/2020
12.76
 300 13.11 13.11 12.05 200 0 0.0
08/05/2020
12.47
 2,001 12.19 12.68 12.19 1,000 0 0.0
07/05/2020
12.26
 1,800 13.11 13.11 12.26 100 0 0.0
06/05/2020
12.33
 8,500 12.26 12.33 11.76 1,000 0 0.0
05/05/2020
12.33
 3,700 11.48 12.33 11.48 2,300 0 0.0
04/05/2020
12.40
 1,910 12.54 12.54 12.05 210 0 0.0
29/04/2020
12.05
 2,100 12.54 12.54 11.69 300 0 0.0
28/04/2020
11.83
 5,310 12.05 12.68 11.83 1,400 0 0.0
27/04/2020
12.76
 600 12.26 12.76 12.26 300 0 0.0
24/04/2020
12.76
 1,300 12.26 13.04 12.26 1,100 0 0.0
23/04/2020
12.05
 5,200 11.91 12.12 11.69 100 0 0.0
22/04/2020
12.19
 3,100 12.26 12.26 12.05 500 0 0.0
21/04/2020
12.40
 2,100 12.05 12.40 12.05 100 0 0.0
20/04/2020
12.76
 7,800 12.97 12.97 12.76 200 4,100 -0.1
17/04/2020
11.83
 32,610 11.83 11.91 11.76 0 26,600 -0.4
16/04/2020
13.04
 100 13.04 13.04 13.04 100 0 0.0
15/04/2020
12.90
 1,400 12.68 12.90 12.61 1,000 0 0.0
14/04/2020
11.83
 100 11.83 11.83 11.83 0 0 0
13/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
10/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
09/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
08/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
07/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
06/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
03/04/2020
13.11
 10 13.11 13.11 13.11 0 0 0
01/04/2020
13.11
 0 13.11 13.11 13.11 0 0 0
31/03/2020
13.11
 420 11.98 13.11 11.98 300 0 0.0
30/03/2020
13.18
 12,600 12.19 13.18 12.12 11,200 0 0.2
27/03/2020
13.39
 0 13.39 13.39 13.39 0 0 0
26/03/2020
13.39
 0 13.39 13.39 13.39 0 0 0
25/03/2020
13.39
 230 12.19 13.39 12.19 100 0 0.0
24/03/2020
13.46
 0 13.46 13.46 13.46 0 0 0
23/03/2020
13.46
 8,400 13.11 13.46 13.11 8,400 3,600 0.1
20/03/2020
13.82
 0 13.82 13.82 13.82 0 0 0
19/03/2020
13.82
 0 13.82 13.82 13.82 0 0 0
18/03/2020
13.82
 100 13.82 13.82 13.82 100 0 0.0
17/03/2020
13.11
 500 11.98 13.11 11.98 100 0 0.0
16/03/2020
13.25
 0 13.25 13.25 13.25 0 0 0
13/03/2020
13.25
 400 13.25 13.25 13.25 400 0 0.0
12/03/2020
13.46
 0 13.46 13.46 13.46 0 0 0
11/03/2020
13.46
 300 13.04 13.46 13.04 300 0 0.0
10/03/2020
13.11
 550 12.68 13.32 12.68 300 0 0.0
09/03/2020
12.76
 2,400 12.26 12.76 12.19 200 2,000 0.0
06/03/2020
13.54
 10 13.54 13.54 13.54 0 0 0
05/03/2020
13.54
 2,718 12.47 13.61 12.33 100 1,500 0.0
04/03/2020
13.68
 0 13.68 13.68 13.68 0 0 0
03/03/2020
13.68
 0 13.68 13.68 13.68 0 0 0
02/03/2020
13.68
 200 13.75 13.75 13.68 100 0 0.0
28/02/2020
13.32
 2,600 13.32 13.32 13.32 2,600 0 0.0
27/02/2020
13.82
 0 13.82 13.82 13.82 0 0 0
26/02/2020
13.82
 400 13.54 13.82 13.54 400 0 0.0
25/02/2020
13.11
 7,300 12.83 13.68 12.47 600 5,500 -0.1
24/02/2020
13.82
 300 13.82 13.82 13.82 0 0 0
21/02/2020
13.68
 0 13.68 13.68 13.68 0 0 0
20/02/2020
13.68
 0 13.68 13.68 13.68 0 0 0
19/02/2020
13.68
 3,418 13.11 13.82 12.97 200 0 0.0
18/02/2020
14.10
 1,139 14.10 14.10 14.10 1,100 0 0.0
17/02/2020
14.17
 0 14.17 14.17 14.17 0 0 0
14/02/2020
14.17
 1,400 13.32 14.39 13.32 200 0 0.0
13/02/2020
14.74
 3,200 13.39 14.81 13.39 200 0 0.0
12/02/2020
14.88
 4,000 14.53 14.88 14.03 3,900 0 0.1
11/02/2020
14.03
 1,902 16.23 16.23 14.03 200 100 0.0
10/02/2020
15.59
 4,100 14.10 15.59 14.10 3,300 0 0.1
07/02/2020
15.59
 100 15.59 15.59 15.59 100 0 0.0
06/02/2020
14.46
 1,700 13.82 14.46 13.82 900 0 0.0
05/02/2020
15.24
 700 16.94 16.94 14.03 200 0 0.0
04/02/2020
15.59
 0 15.59 15.59 15.59 0 0 0
03/02/2020
15.59
 200 15.59 15.59 15.59 0 0 0
31/01/2020
16.23
 0 16.23 16.23 16.23 0 0 0
30/01/2020
16.23
 200 15.09 16.23 15.09 200 0 0.0
22/01/2020
15.09
 0 15.09 15.09 15.09 0 0 0
21/01/2020
15.09
 0 15.09 15.09 15.09 0 0 0
20/01/2020
15.09
 102 15.09 15.09 15.09 100 0 0.0
17/01/2020
13.82
 134 13.82 13.82 13.82 100 0 0.0
16/01/2020
13.11
 200 13.82 13.82 13.11 100 0 0.0
15/01/2020
13.11
 200 13.11 13.11 13.11 0 0 0
14/01/2020
13.82
 10,100 13.25 13.82 13.25 10,100 10,000 0.0
13/01/2020
13.96
 0 13.96 13.96 13.96 0 0 0
10/01/2020
13.96
 600 13.96 13.96 13.96 600 0 0.0
09/01/2020
13.75
 16 13.75 13.75 13.75 0 0 0
08/01/2020
13.75
 13,343 13.25 13.75 13.25 13,300 0 0.3
07/01/2020
13.32
 1,100 12.33 13.39 12.33 600 0 0.0
06/01/2020
13.25
 300 13.25 13.25 13.25 300 0 0.0

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