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)
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
14/09/2017
11.72
 21,000 11.66 11.72 11.66 20,000 0 0.4
13/09/2017
11.66
 5,800 11.66 11.66 11.12 5,700 100 0.1
12/09/2017
11.66
 0 11.66 11.66 11.66 1,500 0 0.0
11/09/2017
11.66
 1,500 11.72 11.72 11.66 1,500 0 0.0
08/09/2017
11.72
 8,000 13.02 13.02 11.72 8,000 0 0.2
07/09/2017
13.02
 0 13.02 13.02 13.02 0 0 0
06/09/2017
13.02
 0 13.02 13.02 13.02 0 0 0
05/09/2017
13.02
 0 13.02 13.02 13.02 0 0 0
01/09/2017
13.02
 0 13.02 13.02 13.02 0 0 0
31/08/2017
13.02
 100 12.42 13.02 13.02 100 0 0.0
30/08/2017
12.42
 100 11.61 12.42 12.42 100 0 0.0
29/08/2017
11.61
 1,500 12.48 12.48 11.23 600 0 0.0
28/08/2017
12.48
 100 11.94 12.48 12.48 100 0 0.0
25/08/2017
11.94
 0 11.94 11.94 11.94 0 0 0
24/08/2017
11.94
 100 11.77 11.94 11.94 100 0 0.0
23/08/2017
11.77
 600 11.94 11.94 11.39 100 0 0.0
22/08/2017
11.94
 0 11.94 11.94 11.94 0 0 0
21/08/2017
11.94
 2,000 12.21 12.21 11.39 1,000 0 0.0
18/08/2017
12.21
 25,600 12.21 12.21 11.12 24,600 23,000 0.0
17/08/2017
12.21
 0 12.21 12.21 12.21 0 0 0
16/08/2017
12.21
 3,900 11.50 12.42 10.58 3,000 0 0.1
15/08/2017
11.50
 1,000 12.48 12.48 11.50 0 0 0
14/08/2017
12.48
 2,200 13.56 13.56 12.48 0 0 0
11/08/2017
13.56
 0 13.56 13.56 13.56 0 0 0
10/08/2017
13.56
 0 13.56 13.56 13.56 0 0 0
09/08/2017
13.56
 100 13.45 13.56 13.56 100 0 0.0
08/08/2017
13.45
 4,300 13.56 14.65 12.21 1,800 0 0.0
07/08/2017
13.56
 4,200 12.75 14.00 12.48 4,200 0 0.1
04/08/2017
12.75
 1,800 12.37 12.75 12.37 1,800 0 0.0
03/08/2017
12.37
 8,200 11.39 12.48 11.39 7,100 0 0.2
02/08/2017
11.39
 4,600 11.39 11.39 11.39 0 0 0
01/08/2017
11.39
 13,500 11.50 11.50 10.96 13,200 0 0.3
31/07/2017
11.50
 4,700 11.61 11.61 10.52 300 0 0.0
28/07/2017
11.61
 5,700 11.66 11.66 10.90 4,700 1,300 0.1
27/07/2017
11.66
 900 11.50 11.66 11.39 900 0 0.0
26/07/2017
11.50
 6,100 11.56 11.56 10.85 5,000 600 0.1
25/07/2017
11.56
 400 11.72 11.72 11.39 100 0 0.0
24/07/2017
11.72
 4,000 11.77 11.94 10.69 600 0 0.0
21/07/2017
11.77
 1,100 12.15 12.15 11.01 100 0 0.0
20/07/2017
12.15
 0 12.15 12.15 12.15 0 0 0
19/07/2017
12.15
 1,000 12.15 12.15 12.15 0 0 0
18/07/2017
12.15
 0 12.15 12.15 12.15 0 0 0
17/07/2017
12.15
 1,100 12.32 12.32 11.18 100 0 0.0
14/07/2017
12.32
 2,500 12.26 12.32 11.23 0 0 0
13/07/2017
12.26
 0 12.26 12.26 12.26 0 0 0
12/07/2017
12.26
 4,500 12.15 12.32 11.01 1,400 0 0.0
11/07/2017
12.15
 1,600 12.15 12.15 11.88 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |