CTCP Cảng Đà Nẵng (cdn)

32.80
0.10
(0.31%)
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
(2025-11-17) 		-0.30 -0.91% 154,000 -4,500 -0.1
32.40
33.90
32.80
2 tháng
(2025-10-17) 		1.60 5.14% 538,800 400 0.0
31.10
34
32.80
3 tháng
(2025-09-17) 		1.20 3.81% 707,000 500 0.0
30.30
34
32.80
6 tháng
(2025-06-19) 		1.68 5.42% 1,683,000 -1,000 -0.0
30.30
34
32.80
12 tháng
(2024-12-23) 		0.72 2.25% 4,010,156 -35,000 -1.1
27.45
39.69
32.80
24 tháng
(2023-12-27) 		7.23 28.41% 6,379,730 -90,000 -2.6
24.27
39.69
32.80
36 tháng
(2023-01-03) 		9.33 39.90% 6,966,011 -77,600 -2.2
22.50
39.69
32.80
60 tháng
(2021-01-11) 		10.86 49.74% 16,394,259 -948,430 -31.7
18.94
39.69
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2019
12.82
 1,300 12.82 12.89 12.82 700 0 0.0
23/07/2019
12.82
 3,500 12.68 13.10 12.46 700 0 0.0
22/07/2019
12.68
 2,200 13.03 13.03 12.60 400 0 0.0
19/07/2019
13.03
 170 12.60 13.03 13.03 100 0 0.0
18/07/2019
12.60
 700 12.68 12.68 12.60 0 0 0
17/07/2019
12.68
 3,100 12.18 13.03 12.11 600 0 0.0
16/07/2019
12.18
 1,800 12.82 13.10 12.18 100 0 0.0
15/07/2019
12.82
 0 12.82 12.82 12.82 0 0 0
12/07/2019
12.82
 0 12.82 12.82 12.82 0 0 0
11/07/2019
12.82
 3,130 13.67 13.67 12.39 100 0 0.0
10/07/2019
13.67
 100 12.96 13.67 13.67 100 0 0.0
09/07/2019
12.96
 2,500 13.17 13.53 12.11 1,200 100 0.0
08/07/2019
13.17
 2,500 13.60 13.60 12.39 200 0 0.0
05/07/2019
13.60
 0 13.60 13.60 13.60 0 0 0
04/07/2019
13.60
 0 13.60 13.60 13.60 0 0 0
03/07/2019
13.60
 0 13.60 13.60 13.60 0 0 0
02/07/2019
13.60
 200 12.75 13.60 13.60 200 0 0.0
01/07/2019
12.75
 500 13.53 13.53 12.75 0 0 0
28/06/2019
13.53
 5,800 12.68 13.53 12.82 5,800 0 0.1
27/06/2019
12.68
 1,300 12.68 12.75 12.11 300 0 0.0
26/06/2019
12.68
 20 12.68 12.68 12.68 0 0 0
25/06/2019
12.68
 300 12.75 12.75 12.68 0 0 0
24/06/2019
12.75
 20 12.75 12.75 12.75 0 0 0
21/06/2019
12.75
 800 12.60 12.82 11.61 300 0 0.0
20/06/2019
12.60
 600 12.75 12.75 12.60 100 0 0.0
19/06/2019
12.75
 600 13.53 13.53 12.46 100 0 0.0
18/06/2019
13.53
 0 13.53 13.53 13.53 0 0 0
17/06/2019
13.53
 1,400 13.17 13.89 11.89 600 0 0.0
14/06/2019
13.17
 4,400 12.82 13.89 12.11 4,200 0 0.1
13/06/2019
12.82
 1,500 12.96 13.53 12.11 200 0 0.0
12/06/2019
12.96
 700 12.96 13.74 12.96 500 0 0.0
11/06/2019
12.96
 200 13.03 13.53 12.96 100 0 0.0
10/06/2019
13.03
 100 13.89 13.89 13.03 0 0 0
07/06/2019
13.89
 500 13.89 13.89 13.17 200 0 0.0
06/06/2019
13.89
 0 13.89 13.89 13.89 0 0 0
05/06/2019
13.89
 2,000 14.60 14.60 13.17 100 0 0.0
04/06/2019
14.60
 0 14.60 14.60 14.60 0 0 0
03/06/2019
14.60
 660 13.67 14.60 13.53 610 0 0.0
31/05/2019
13.67
 7,300 13.39 13.89 13.25 4,600 1,500 0.1
30/05/2019
13.39
 100 12.96 13.39 13.39 200,100 0 4.0
29/05/2019
12.96
 100 12.68 12.96 12.96 100 0 0.0
28/05/2019
12.68
 1,200 12.82 12.96 12.68 100 0 0.0
27/05/2019
12.82
 10,600 12.68 13.53 12.46 700 1,800 -0.0
24/05/2019
12.68
 4,600 12.75 12.75 12.46 200 0 0
23/05/2019
12.75
 1,300 11.75 12.82 11.39 300 0 0
22/05/2019
11.75
 1,400 12.82 13.53 11.75 300 0 0
21/05/2019
12.82
 700 13.53 13.89 12.82 100 0 0.0
20/05/2019
13.53
 600 13.53 13.53 12.75 100 0 0.0
17/05/2019
13.53
 2,000 12.75 13.96 12.82 2,000 0 0.0
16/05/2019
12.75
 10 12.75 12.75 12.75 0 0 0
15/05/2019
12.75
 800 12.75 12.75 12.75 800 0 0.0
14/05/2019
12.75
 14,100 12.75 12.75 12.46 100 0 0.0
13/05/2019
12.75
 0 12.75 12.75 12.75 0 0 0
10/05/2019
12.75
 0 12.75 12.75 12.75 0 0 0
09/05/2019
12.75
 2,000 12.82 12.82 12.11 500 0 0.0
08/05/2019
12.82
 5,700 12.75 12.82 12.82 0 0 0
07/05/2019
12.75
 17,900 12.82 13.17 12.60 200 8,600 -0.1
06/05/2019
12.82
 14,700 12.82 13.53 12.75 200 1,000 -0.0
03/05/2019
12.82
 2,010 14.10 14.10 12.82 1,200 0 0.0
02/05/2019
14.10
 10,100 14.46 14.46 13.03 1,100 8,200 -0.1
26/04/2019
14.46
 200 13.96 14.60 14.46 100 0 0.0
25/04/2019
13.96
 3,400 14.60 14.60 13.96 100 100 0
24/04/2019
14.60
 6,600 14.60 15.31 13.17 1,900 3,700 -0.0
23/04/2019
14.60
 2,185 13.81 14.60 13.53 1,800 0 0.0
22/04/2019
13.81
 300 14.10 14.10 13.81 0 0 0
19/04/2019
14.10
 100 13.53 14.10 14.10 100 100 0
18/04/2019
13.53
 0 13.53 13.53 13.53 0 0 0
17/04/2019
13.53
 0 13.53 13.53 13.53 0 0 0
16/04/2019
13.53
 2,300 13.74 13.74 12.96 1,100 0 0.0
12/04/2019
13.74
 5,500 12.96 13.89 12.82 5,500 0 0.1
11/04/2019
12.96
 0 12.96 12.96 12.96 0 0 0
10/04/2019
12.96
 1,200 13.46 13.46 12.96 0 0 0
09/04/2019
13.46
 400 13.17 13.46 13.10 400 0 0.0
08/04/2019
13.17
 0 13.17 13.17 13.17 0 0 0
05/04/2019
13.17
 100 13.17 13.17 13.17 0 0 0
04/04/2019
13.17
 30 13.17 13.17 13.17 0 0 0
03/04/2019
13.17
 3,500 13.32 13.32 12.25 600 0 0.0
02/04/2019
13.32
 700 12.82 13.89 13.03 700 0 0.0
01/04/2019
12.82
 960 13.03 13.03 12.82 0 300 -0.0
29/03/2019
13.03
 1,200 13.10 13.17 12.39 1,100 0 0.0
28/03/2019
13.10
 1,100 13.17 13.17 12.25 100 0 0.0
27/03/2019
13.17
 3,440 12.75 13.53 12.68 2,300 0 0.0
26/03/2019
12.75
 530 12.96 13.53 11.75 200 0 0.0
25/03/2019
12.96
 1,100 12.96 12.96 12.32 100 0 0.0
22/03/2019
12.96
 11,100 12.96 13.10 12.82 19,830,000 0 396.6
21/03/2019
12.96
 82,740 12.11 12.96 12.11 100 1,800 -0.0
20/03/2019
12.11
 10,000 12.11 12.46 12.11 2,400 4,900 -0.0
19/03/2019
12.11
 7,800 11.68 12.75 11.54 4,900 100 0.1
18/03/2019
11.68
 9,670 11.75 11.75 11.68 8,100 0 0.1
15/03/2019
11.75
 1,600 11.75 11.75 11.75 1,500 0 0.0
14/03/2019
11.75
 21,700 11.75 11.75 11.46 2,100 5,800 -0.1
13/03/2019
11.75
 30,000 11.61 11.75 10.82 2,200 5,000 -0.0
12/03/2019
11.61
 3,000 11.96 11.96 11.61 3,000 0 0.0
11/03/2019
11.96
 0 11.96 11.96 11.96 0 0 0
08/03/2019
11.96
 1,100 11.75 11.96 10.97 100 0 0.0
07/03/2019
11.75
 2,750 11.82 11.89 11.75 2,700 0 0.0
06/03/2019
11.82
 0 11.82 11.82 11.82 0 0 0
05/03/2019
11.82
 2,100 11.75 12.39 11.82 2,100 0 0.0
04/03/2019
11.75
 2,400 11.68 12.11 11.75 2,400 0 0.0
01/03/2019
11.68
 1,000 11.96 11.96 11.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |