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)
04/07/2018
10.39
 1,750 10.46 10.46 9.89 100 0 0.0
03/07/2018
10.46
 4,750 10.81 10.81 9.89 1,000 2,550 -0.0
02/07/2018
10.81
 1,100 10.95 10.95 9.97 300 0 0.0
29/06/2018
10.95
 3,400 10.95 11.59 10.60 3,100 0 0.0
28/06/2018
10.95
 1,400 11.17 11.17 10.32 400 0 0.0
27/06/2018
11.17
 0 11.17 11.17 11.17 0 0 0
26/06/2018
11.17
 2,700 11.17 11.17 10.60 1,000 0 0.0
25/06/2018
11.17
 800 10.74 11.38 10.74 700 0 0.0
22/06/2018
10.74
 2,200 10.81 10.81 10.04 400 0 0.0
21/06/2018
10.81
 400 10.74 11.66 10.81 100 0 0.0
20/06/2018
10.74
 4,950 10.74 10.74 10.53 100 0 0.0
19/06/2018
10.74
 1,400 10.95 10.95 10.25 600 300 0.0
18/06/2018
10.95
 300 11.38 11.38 10.95 0 0 0
15/06/2018
11.38
 9,750 10.60 11.59 9.68 3,100 0 0.0
14/06/2018
10.60
 17,550 11.59 11.66 10.53 2,100 0 0.0
13/06/2018
11.59
 500 11.59 11.59 11.59 200 0 0.0
12/06/2018
11.59
 500 11.52 12.37 11.31 200 0 0.0
11/06/2018
11.52
 100 11.52 11.52 11.52 0 0 0
08/06/2018
11.52
 100 11.38 11.52 11.52 0 0 0
07/06/2018
11.38
 200 11.38 11.38 11.38 0 0 0
06/06/2018
11.38
 100 11.66 11.66 11.38 100 0 0.0
05/06/2018
11.66
 0 11.66 11.66 11.66 0 0 0
04/06/2018
11.66
 300 11.87 11.87 11.66 0 0 0
01/06/2018
11.87
 700 11.66 12.01 11.73 700 0 0.0
31/05/2018
11.66
 1,500 11.66 12.01 11.66 1,400 0 0.0
30/05/2018
11.66
 300 11.94 11.94 11.31 200 0 0.0
29/05/2018
11.94
 0 11.94 11.94 11.94 0 0 0
28/05/2018
11.94
 1,000 11.59 12.58 11.59 500 0 0.0
25/05/2018
11.59
 900 12.44 12.44 11.59 0 0 0
24/05/2018
12.44
 0 12.44 12.44 12.44 0 0 0
23/05/2018
12.44
 0 12.44 12.44 12.44 0 0 0
22/05/2018
12.44
 0 12.44 12.44 12.44 0 0 0
21/05/2018: Cổ tức tiền mặt tỉ lệ: 6%
21/05/2018
12.44
 300 11.87 12.58 12.44 300 0 0.0
18/05/2018
11.87
 1,200 12.15 12.15 11.05 500 0 0.0
17/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
16/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
15/05/2018
12.15
 1,100 12.15 12.15 11.60 100 0 0.0
14/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
11/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
10/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
09/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
08/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
07/05/2018
12.15
 0 12.15 12.15 12.15 0 0 0
04/05/2018
12.15
 1,900 12.90 12.90 11.74 100 0 0.0
03/05/2018
12.90
 0 12.90 12.90 12.90 0 0 0
02/05/2018
12.90
 0 12.90 12.90 12.90 0 0 0
27/04/2018
12.90
 9,400 12.21 13.03 12.01 9,400 0 0.2
26/04/2018
12.21
 0 12.21 12.21 12.21 0 0 0
24/04/2018
12.21
 0 12.21 12.21 12.21 0 0 0
23/04/2018
12.21
 400 11.81 12.21 11.60 100 0 0.0
20/04/2018
11.81
 100 11.81 11.81 11.81 100 0 0.0
19/04/2018
11.81
 300 12.21 12.21 11.12 100 0 0.0
18/04/2018
12.21
 600 12.21 12.21 11.60 100 0 0.0
17/04/2018
12.21
 0 12.21 12.21 12.21 0 0 0
16/04/2018
12.21
 100 11.74 12.21 12.21 100 0 0.0
13/04/2018
11.74
 100 12.62 12.62 11.74 0 0 0
12/04/2018
12.62
 0 12.62 12.62 12.62 0 0 0
11/04/2018
12.62
 900 12.28 12.62 12.62 100 0 0.0
10/04/2018
12.28
 100 12.97 12.97 12.28 0 0 0
09/04/2018
12.97
 100 13.31 13.31 12.97 100 0 0.0
06/04/2018
13.31
 300 13.31 13.31 12.08 100 0 0.0
05/04/2018
13.31
 1,400 13.65 14.33 12.28 1,300 0 0.0
04/04/2018
13.65
 0 13.65 13.65 13.65 0 0 0
03/04/2018
13.65
 0 13.65 13.65 13.65 0 0 0
02/04/2018
13.65
 100 13.31 13.65 13.65 100 0 0.0
30/03/2018
13.31
 3,000 12.21 13.31 12.21 3,000 0 0.1
29/03/2018
12.21
 400 11.81 12.21 12.21 400 0 0.0
28/03/2018
11.81
 100 12.90 12.90 11.81 0 0 0
27/03/2018
12.90
 0 12.90 12.90 12.90 0 0 0
26/03/2018
12.90
 200 12.90 12.90 11.67 100 0 0.0
23/03/2018
12.90
 0 12.90 12.90 12.90 0 0 0
22/03/2018
12.90
 0 12.90 12.90 12.90 0 0 0
21/03/2018
12.90
 0 12.90 12.90 12.90 0 0 0
20/03/2018
12.90
 1,300 12.90 12.90 11.94 1,100 0 0.0
19/03/2018
12.90
 2,000 12.15 12.97 12.15 800 0 0.0
16/03/2018
12.15
 200 11.40 12.28 12.15 200 0 0.0
15/03/2018
11.40
 300 12.21 12.97 11.40 200 0 0.0
14/03/2018
12.21
 6,700 12.01 12.28 11.87 1,700 0 0.0
13/03/2018
12.01
 500 12.08 12.08 12.01 500 0 0.0
12/03/2018
12.08
 200 12.21 12.21 12.08 200 0 0.0
09/03/2018
12.21
 300 11.94 12.21 12.15 300 0 0.0
08/03/2018
11.94
 1,700 12.15 12.15 11.33 400 0 0.0
07/03/2018
12.15
 600 12.28 12.28 11.33 300 0 0.0
06/03/2018
12.28
 100 12.28 12.28 12.28 100 0 0.0
05/03/2018
12.28
 100 12.21 12.28 12.28 100 0 0.0
02/03/2018
12.21
 4,200 11.94 12.21 11.12 300 0 0.0
01/03/2018
11.94
 300 11.94 12.28 11.94 200 0 0.0
28/02/2018
11.94
 900 11.60 12.28 11.81 300 0 0.0
27/02/2018
11.60
 16,700 12.28 12.97 11.60 6,500 0 0.1
26/02/2018
12.28
 6,200 12.21 12.35 11.60 500 0 0.0
23/02/2018
12.21
 2,000 12.21 12.21 12.21 0 0 0
22/02/2018
12.21
 6,400 11.94 12.42 12.15 300 0 0.0
21/02/2018
11.94
 1,900 11.74 12.21 11.94 1,400 0 0.0
13/02/2018
11.74
 2,400 11.67 11.94 11.60 2,400 0 0.0
12/02/2018
11.67
 2,000 11.74 12.56 11.05 1,100 0 0.0
09/02/2018
11.74
 4,500 12.21 12.21 11.05 500 0 0.0
08/02/2018
12.21
 600 11.94 12.90 12.21 600 0 0.0
07/02/2018
11.94
 200 11.87 12.90 11.94 100 0 0.0
06/02/2018
11.87
 30,700 11.12 11.94 11.05 25,200 0 0.4
05/02/2018
11.12
 2,900 12.28 13.24 11.12 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |