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)
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
28/11/2017
12.37
 7,600 12.42 12.42 11.66 3,700 0 0.1
27/11/2017
12.42
 100 12.15 12.42 12.42 100 0 0.0
24/11/2017
12.15
 100 11.28 12.15 12.15 100 0 0.0
23/11/2017
11.28
 1,200 12.42 12.42 11.28 0 0 0
22/11/2017
12.42
 1,200 12.48 12.48 11.94 1,000 0 0.0
21/11/2017
12.48
 0 12.48 12.48 12.48 0 0 0
20/11/2017
12.48
 100 12.26 12.48 12.48 100 0 0.0
17/11/2017
12.26
 1,400 12.42 12.48 11.39 600 0 0.0
16/11/2017
12.42
 0 12.42 12.42 12.42 0 0 0
15/11/2017
12.42
 0 12.42 12.42 12.42 0 0 0
14/11/2017
12.42
 0 12.42 12.42 12.42 0 0 0
13/11/2017
12.42
 100 12.21 12.42 12.42 100 0 0.0
10/11/2017
12.21
 0 12.21 12.21 12.21 0 0 0
09/11/2017
12.21
 0 12.21 12.21 12.21 0 0 0
08/11/2017
12.21
 200 12.42 12.42 11.56 100 0 0.0
07/11/2017
12.42
 0 12.42 12.42 12.42 0 0 0
06/11/2017
12.42
 2,100 12.32 13.29 11.12 1,000 0 0.0
03/11/2017
12.32
 400 12.21 12.48 12.32 400 0 0.0
02/11/2017
12.21
 700 12.37 13.29 12.21 700 0 0.0
01/11/2017
12.37
 200 13.29 13.29 12.37 200 0 0.0
31/10/2017
13.29
 18,600 12.15 13.29 11.94 17,400 0 0.4
30/10/2017
12.15
 1,100 12.26 12.42 11.18 400 0 0.0
27/10/2017
12.26
 800 12.26 12.26 11.12 400 0 0.0
26/10/2017
12.26
 300 11.34 12.37 12.15 300 0 0.0
25/10/2017
11.34
 11,200 12.42 12.42 11.23 100 0 0.0
24/10/2017
12.42
 200 12.32 12.42 12.26 200 0 0.0
23/10/2017
12.32
 0 12.32 12.32 12.32 0 0 0
20/10/2017
12.32
 600 12.15 12.48 11.39 300 0 0.0
19/10/2017
12.15
 100 11.66 12.15 12.15 100 0 0.0
18/10/2017
11.66
 900 11.94 12.42 11.61 500 0 0.0
17/10/2017
11.94
 2,700 12.10 12.10 11.12 300 0 0.0
16/10/2017
12.10
 1,100 12.15 12.15 11.18 100 0 0.0
13/10/2017
12.15
 0 12.15 12.15 12.15 0 0 0
12/10/2017
12.15
 300 12.21 12.21 12.15 100 0 0.0
11/10/2017
12.21
 1,200 12.10 12.21 12.04 1,100 0 0.0
10/10/2017
12.10
 3,100 12.15 12.15 10.96 1,200 0 0.0
09/10/2017
12.15
 0 12.15 12.15 12.15 0 0 0
06/10/2017
12.15
 0 12.15 12.15 12.15 0 0 0
05/10/2017
12.15
 12,900 12.48 12.48 11.23 11,400 0 0.2
04/10/2017
12.48
 200 13.45 13.45 12.15 100 0 0.0
03/10/2017
13.45
 0 13.45 13.45 13.45 0 0 0
02/10/2017
13.45
 0 13.45 13.45 13.45 0 0 0
29/09/2017
13.45
 16,700 12.32 13.45 11.39 16,000 0 0.4
28/09/2017
12.32
 0 12.32 12.32 12.32 0 0 0
27/09/2017
12.32
 4,200 11.94 12.42 10.80 300 0 0.0
26/09/2017
11.94
 8,100 12.37 12.37 11.39 7,800 0 0.2
25/09/2017
12.37
 0 12.37 12.37 12.37 0 0 0
22/09/2017
12.37
 60 12.37 12.37 12.37 0 0 0
21/09/2017
12.37
 600 12.48 12.48 11.66 100 0 0.0
20/09/2017
12.48
 0 12.48 12.48 12.48 0 0 0
19/09/2017
12.48
 0 12.48 12.48 12.48 0 0 0
18/09/2017
12.48
 10 12.48 12.48 12.48 0 0 0
15/09/2017
12.48
 23,500 11.72 12.48 11.39 23,200 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |