CTCP Cảng Đà Nẵng (cdn)

29.80
-0.20
(-0.67%)
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
(2024-08-20) 		0.10 0.33% 102,700 0 0
29.50
30.90
29.80
2 tháng
(2024-07-22) 		-1 -3.23% 271,700 0 0
29.50
32
29.80
3 tháng
(2024-06-21) 		-2.50 -7.69% 676,900 0 0
29.50
34
29.80
6 tháng
(2024-03-25) 		3.18 11.86% 1,391,000 -5,000 -0.1
25.19
34
29.80
12 tháng
(2023-09-25) 		5.19 20.93% 1,813,000 -54,900 -1.5
24.04
34
29.80
24 tháng
(2022-09-30) 		7.37 32.54% 2,544,110 -65,200 -1.7
21.73
34
29.80
36 tháng
(2021-10-05) 		4.90 19.51% 6,165,172 71,380 2.2
21.73
34
29.80
60 tháng
(2019-10-16) 		15.59 108.12% 12,576,330 -778,593 -28.1
12.63
34
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/02/2018
12.28
 4,100 12.97 12.97 12.28 0 0 0
01/02/2018
12.97
 600 13.31 13.31 12.42 100 0 0.0
31/01/2018
13.31
 16,600 12.28 13.31 11.60 11,000 0 0.2
30/01/2018
12.28
 2,600 12.56 12.56 12.28 2,000 0 0.0
29/01/2018
12.56
 1,100 12.97 12.97 12.56 1,100 0 0.0
26/01/2018
12.97
 100 12.42 12.97 12.97 100 0 0.0
25/01/2018
12.42
 3,900 13.65 13.65 12.42 1,400 0 0.0
24/01/2018
13.65
 5,200 13.31 13.65 12.62 4,200 0 0.1
23/01/2018
13.31
 0 13.31 13.31 13.31 0 0 0
22/01/2018
13.31
 2,200 13.17 13.65 12.28 900 0 0.0
19/01/2018
13.17
 2,800 13.58 14.33 12.42 1,900 0 0.0
18/01/2018
13.58
 0 13.58 13.58 13.58 0 0 0
17/01/2018
13.58
 400 14.60 14.60 13.17 200 0 0.0
16/01/2018
14.60
 0 14.60 14.60 14.60 0 0 0
15/01/2018
14.60
 3,800 14.67 14.67 13.31 300 0 0.0
12/01/2018
14.67
 0 14.67 14.67 14.67 0 0 0
11/01/2018
14.67
 0 14.67 14.67 14.67 0 0 0
10/01/2018
14.67
 1,800 14.94 14.94 13.65 1,200 0 0.0
09/01/2018
14.94
 300 15.15 15.15 14.67 300 0 0.0
08/01/2018
15.15
 0 15.15 15.15 15.15 0 0 0
05/01/2018
15.15
 800 15.01 15.70 13.65 300 0 0.0
04/01/2018
15.01
 13,600 13.85 15.22 12.97 400 0 0.0
03/01/2018
13.85
 800 14.33 15.56 13.85 100 0 0.0
02/01/2018
14.33
 400 14.26 15.63 14.33 200 0 0.0
29/12/2017
14.26
 12,000 13.65 15.01 12.69 11,500 600 0.2
28/12/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
28/12/2017
13.65
 6,100 12.60 13.65 12.62 400 0 0.0
27/12/2017
12.60
 7,800 13.60 13.60 12.60 400 0 0.0
26/12/2017
13.60
 24,600 12.55 13.60 12.21 1,200 1,000 0.0
25/12/2017
12.55
 3,520 12.60 12.71 11.66 700 1,000 -0.0
22/12/2017
12.60
 2,200 11.88 12.77 12.10 1,200 100 0.0
21/12/2017
11.88
 300 11.99 11.99 11.66 200 0 0.0
20/12/2017
11.99
 5,100 12.05 12.05 11.21 100 0 0.0
19/12/2017
12.05
 1,000 12.05 12.05 11.32 200 0 0.0
18/12/2017
12.05
 1,960 12.16 12.16 11.21 1,100 0 0.0
15/12/2017
12.16
 100 11.77 12.16 12.16 100 0 0.0
14/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/12/2017
11.77
 2,100 11.94 12.21 11.77 1,100 0 0.0
13/12/2017
11.94
 6,100 12.15 12.15 11.01 300 5,800 -0.1
12/12/2017
12.15
 1,100 12.21 12.21 11.66 600 0 0.0
11/12/2017
12.21
 0 12.21 12.21 12.21 0 0 0
08/12/2017
12.21
 3,100 11.94 12.48 11.66 300 100 0.0
07/12/2017
11.94
 2,300 11.88 12.15 11.12 300 0 0.0
06/12/2017
11.88
 6,100 12.48 12.48 11.23 300 0 0.0
05/12/2017
12.48
 0 12.48 12.48 12.48 0 0 0
04/12/2017
12.48
 0 12.48 12.48 12.48 0 0 0
01/12/2017
12.48
 0 12.48 12.48 12.48 0 0 0
30/11/2017
12.48
 100 12.37 12.48 12.48 100 0 0.0
29/11/2017
12.37
 0 12.37 12.37 12.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |