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)
29/06/2020
14.01
 1,100 14.16 14.16 13.32 100 0 0.0
26/06/2020
14.16
 100 14.31 14.31 14.16 0 0 0
25/06/2020
14.31
 5,500 14.84 14.84 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 14.01 14.01 13.02 200 0 0.0
19/06/2020
14.01
 1,610 13.62 14.01 13.40 300 0 0.0
18/06/2020
13.62
 620 14.16 14.16 13.62 0 0 0
17/06/2020
14.16
 2,600 13.02 14.31 13.62 1,900 0 0.0
16/06/2020
13.02
 3,600 13.78 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 14.46 14.46 13.32 200 0 0.0
11/06/2020
14.46
 2,830 15.07 15.07 13.85 100 0 0.0
10/06/2020
15.07
 800 15.22 15.22 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 13.82 14.39 13.89 600 0 0.0
05/06/2020
13.82
 900 14.17 14.17 13.68 0 0 0
04/06/2020
14.17
 17,400 13.61 14.53 13.89 1,400 0 0.0
03/06/2020
13.61
 1,120 13.61 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 13.46 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 13.46 14.17 13.39 900 1,100 0.0
26/05/2020
13.46
 13,040 13.11 13.46 12.90 400 1,000 0.0
25/05/2020
13.11
 9,500 13.04 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 13.04 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 13.11 13.11 12.40 1,400 0 0.0
14/05/2020
13.11
 3,623 12.61 13.46 12.40 3,300 100 0.1
13/05/2020
12.61
 1,800 12.61 13.11 12.61 1,400 0 0.0
12/05/2020
12.61
 409 12.76 12.76 12.19 100 0 0.0
11/05/2020
12.76
 300 12.47 13.11 12.05 200 0 0.0
08/05/2020
12.47
 2,001 12.26 12.68 12.19 1,000 0 0.0
07/05/2020
12.26
 1,800 12.33 13.11 12.26 100 0 0.0
06/05/2020
12.33
 8,500 12.33 12.33 11.76 1,000 0 0.0
05/05/2020
12.33
 3,700 12.40 12.40 11.48 2,300 0 0.0
04/05/2020
12.40
 1,910 12.05 12.54 12.05 210 0 0.0
29/04/2020
12.05
 2,100 11.83 12.54 11.69 300 0 0.0
28/04/2020
11.83
 5,310 12.76 12.76 11.83 1,400 0 0.0
27/04/2020
12.76
 600 12.76 12.76 12.26 300 0 0.0
24/04/2020
12.76
 1,300 12.05 13.04 12.26 1,100 0 0.0
23/04/2020
12.05
 5,200 12.19 12.19 11.69 100 0 0.0
22/04/2020
12.19
 3,100 12.40 12.40 12.05 500 0 0.0
21/04/2020
12.40
 2,100 12.76 12.76 12.05 100 0 0.0
20/04/2020
12.76
 7,800 11.83 12.97 12.76 200 4,100 -0.1
17/04/2020
11.83
 32,610 13.04 13.04 11.76 0 26,600 -0.4
16/04/2020
13.04
 100 12.90 13.04 13.04 100 0 0.0
15/04/2020
12.90
 1,400 11.83 12.90 12.61 1,000 0 0.0
14/04/2020
11.83
 100 13.11 13.11 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 13.18 13.18 11.98 300 0 0.0
30/03/2020
13.18
 12,600 13.39 13.39 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 13.46 13.46 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 13.82 13.82 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 13.11 13.82 13.82 100 0 0.0
17/03/2020
13.11
 500 13.25 13.25 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 13.46 13.46 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 13.11 13.46 13.04 300 0 0.0
10/03/2020
13.11
 550 12.76 13.32 12.68 300 0 0.0
09/03/2020
12.76
 2,400 13.54 13.54 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 13.68 13.68 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 13.32 13.75 13.68 100 0 0.0
28/02/2020
13.32
 2,600 13.82 13.82 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 13.11 13.82 13.54 400 0 0.0
25/02/2020
13.11
 7,300 13.82 13.82 12.47 600 5,500 -0.1
24/02/2020
13.82
 300 13.68 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 14.10 14.10 12.97 200 0 0.0
18/02/2020
14.10
 1,139 14.17 14.17 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 14.74 14.74 13.32 200 0 0.0
13/02/2020
14.74
 3,200 14.88 14.88 13.39 200 0 0.0
12/02/2020
14.88
 4,000 14.03 14.88 14.03 3,900 0 0.1
11/02/2020
14.03
 1,902 15.59 16.23 14.03 200 100 0.0
10/02/2020
15.59
 4,100 15.59 15.59 14.10 3,300 0 0.1
07/02/2020
15.59
 100 14.46 15.59 15.59 100 0 0.0
06/02/2020
14.46
 1,700 15.24 15.24 13.82 900 0 0.0

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