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)
05/02/2020
15.24
 700 15.59 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 16.23 16.23 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 13.82 15.09 15.09 100 0 0.0
17/01/2020
13.82
 134 13.11 13.82 13.82 100 0 0.0
16/01/2020
13.11
 200 13.11 13.82 13.11 100 0 0.0
15/01/2020
13.11
 200 13.82 13.82 13.11 0 0 0
14/01/2020
13.82
 10,100 13.96 13.96 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 13.75 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 13.32 13.75 13.25 13,300 0 0.3
07/01/2020
13.32
 1,100 13.25 13.39 12.33 600 0 0.0
06/01/2020
13.25
 300 13.75 13.75 13.25 300 0 0.0
03/01/2020
13.75
 600 14.03 14.03 13.75 600 0 0.0
02/01/2020
14.03
 1,100 14.03 14.03 12.68 300 0 0.0
31/12/2019
14.03
 2,900 14.03 14.03 12.68 2,700 1,000 0.0
30/12/2019
14.03
 3,500 14.10 14.10 12.76 2,400 0 0.0
27/12/2019
14.10
 0 14.10 14.10 14.10 0 0 0
26/12/2019
14.10
 724 14.17 14.17 14.10 700 0 0.0
25/12/2019
14.17
 1,500 13.39 14.17 13.46 1,500 0 0.0
24/12/2019
13.39
 6,300 12.47 13.46 11.76 4,600 0 0.1
23/12/2019
12.47
 0 12.47 12.47 12.47 0 0 0
20/12/2019
12.47
 0 12.47 12.47 12.47 0 0 0
19/12/2019
12.47
 1,600 12.54 12.54 11.62 100 0 0.0
18/12/2019
12.54
 0 12.54 12.54 12.54 0 0 0
17/12/2019
12.54
 0 12.54 12.54 12.54 0 0 0
16/12/2019
12.54
 650 12.47 12.68 11.91 200 0 0.0
13/12/2019
12.47
 500 12.33 12.47 12.47 0 0 0
12/12/2019
12.33
 400 12.54 12.54 12.33 100 0 0.0
11/12/2019
12.54
 342 12.54 12.54 12.54 300 0 0.0
10/12/2019
12.54
 1,000 12.68 12.68 11.76 100 0 0.0
09/12/2019
12.68
 100 12.19 12.68 12.68 100 0 0.0
06/12/2019
12.19
 611 12.19 12.47 12.19 100 0 0.0
05/12/2019
12.19
 1,300 12.12 12.76 12.05 200 0 0.0
04/12/2019: Cổ tức tiền mặt tỉ lệ: 4%
04/12/2019
12.12
 600 12.12 12.97 12.12 100 0 0.0
03/12/2019
12.12
 1,011 12.74 13.02 12.12 100 0 0.0
02/12/2019
12.74
 400 12.74 12.74 12.46 200 0 0.0
29/11/2019
12.74
 3,742 12.53 13.02 12.67 3,700 0 0.1
28/11/2019
12.53
 3,300 12.26 12.74 12.19 2,200 0 0.0
27/11/2019
12.26
 900 12.33 12.33 12.12 300 0 0.0
26/11/2019
12.33
 400 12.53 12.53 12.33 200 0 0.0
25/11/2019
12.53
 300 12.12 12.60 12.53 100 0 0.0
22/11/2019
12.12
 2,700 12.60 12.60 12.12 2,100 0 0.0
21/11/2019
12.60
 7,811 12.81 12.81 12.12 800 0 0.0
20/11/2019
12.81
 100 12.53 12.81 12.81 100 0 0.0
19/11/2019
12.53
 1,300 12.60 12.81 12.33 300 0 0.0
18/11/2019
12.60
 5,200 12.74 12.95 12.19 200 0 0.0
15/11/2019
12.74
 6,000 12.74 13.43 12.33 2,700 0 0.1
14/11/2019
12.74
 611 12.74 12.74 12.74 600 0 0.0
13/11/2019
12.74
 1,400 12.46 12.88 12.05 300 0 0.0
12/11/2019
12.46
 300 12.88 12.88 12.46 200 0 0.0
11/11/2019
12.88
 2,410 13.09 13.30 12.26 200 0 0.0
08/11/2019
13.09
 1,800 12.33 13.09 12.60 1,600 0 0.0
07/11/2019
12.33
 800 12.67 12.95 12.33 400 0 0.0
06/11/2019
12.67
 0 12.67 12.67 12.67 0 0 0
05/11/2019
12.67
 1,500 12.74 13.02 12.19 300 0 0.0
04/11/2019
12.74
 500 12.67 12.95 12.74 500 0 0.0
01/11/2019
12.67
 2,600 13.02 13.02 11.91 600 0 0.0
31/10/2019
13.02
 1,800 12.81 13.02 13.02 1,800 0 0.0
30/10/2019
12.81
 0 12.81 12.81 12.81 0 0 0
29/10/2019
12.81
 5,200 13.16 13.16 12.46 200 0 0.0
28/10/2019
13.16
 6,500 13.43 13.43 12.67 200 0 0.0
25/10/2019
13.43
 0 13.43 13.43 13.43 0 0 0
24/10/2019
13.43
 200 13.50 13.50 12.88 100 0 0.0
23/10/2019
13.50
 0 13.50 13.50 13.50 0 0 0
22/10/2019
13.50
 1,100 13.85 13.85 12.60 100 0 0.0
21/10/2019
13.85
 143 13.50 13.85 13.85 100 0 0.0
18/10/2019
13.50
 3,600 13.50 13.85 13.16 400 0 0.0
17/10/2019
13.50
 200 13.50 13.50 13.50 200 0 0.0
16/10/2019
13.50
 200 13.64 13.64 13.50 0 0 0
15/10/2019
13.64
 1,200 13.64 13.85 13.16 300 0 0.0
14/10/2019
13.64
 2,400 13.71 13.71 13.23 500 0 0.0
11/10/2019
13.71
 2,000 13.64 13.71 13.23 1,000 0 0.0
10/10/2019
13.64
 0 13.64 13.64 13.64 0 0 0
09/10/2019
13.64
 340 13.64 13.85 13.64 300 0 0.0
08/10/2019
13.64
 100 13.85 13.85 13.64 100 0 0.0
07/10/2019
13.85
 1,222 14.54 14.54 13.09 200 0 0.0
04/10/2019
14.54
 100 13.78 14.54 14.54 100 0 0.0
03/10/2019
13.78
 5,063 13.85 14.47 13.16 200 0 0.0
02/10/2019
13.85
 300 14.40 14.40 13.85 0 0 0
01/10/2019
14.40
 400 14.40 14.40 13.50 100 0 0.0
30/09/2019
14.40
 1,410 13.99 14.47 14.40 1,400 0 0.0
27/09/2019
13.99
 400 14.54 14.54 13.36 100 0 0.0
26/09/2019
14.54
 0 14.54 14.54 14.54 0 0 0
25/09/2019
14.54
 400 15.58 15.58 14.06 100 0 0.0
24/09/2019
15.58
 800 15.03 15.58 15.23 800 0 0.0
23/09/2019
15.03
 0 15.03 15.03 15.03 0 0 0
20/09/2019
15.03
 2,000 14.54 15.03 13.16 100 0 0.0
19/09/2019
14.54
 900 15.16 15.16 13.71 100 0 0.0
18/09/2019
15.16
 1,705 14.54 15.16 14.54 1,700 100 0.0
17/09/2019
14.54
 3,100 14.54 14.54 13.30 800 0 0.0
16/09/2019
14.54
 318 14.33 14.82 14.54 200 0 0.0
13/09/2019
14.33
 38,340 13.78 14.47 13.71 3,600 21,600 -0.4
12/09/2019
13.78
 8,022 13.78 13.85 13.71 0 0 0
11/09/2019
13.78
 2,600 13.02 13.78 12.67 900 0 0.0

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