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)
10/09/2019
13.02
 11,000 12.95 13.99 12.81 800 0 0.0
09/09/2019
12.95
 600 12.46 13.09 12.95 200 0 0.0
06/09/2019
12.46
 6,100 13.09 13.16 12.46 300 0 0.0
05/09/2019
13.09
 2,800 13.09 13.09 12.46 200 0 0.0
04/09/2019
13.09
 0 13.09 13.09 13.09 0 0 0
03/09/2019
13.09
 6,700 12.53 13.09 12.33 400 0 0.0
30/08/2019
12.53
 16,503 13.02 13.02 12.19 2,100 0 0.0
29/08/2019
13.02
 0 13.02 13.02 13.02 0 0 0
28/08/2019
13.02
 200 13.02 13.16 13.02 100 0 0.0
27/08/2019
13.02
 6,400 13.16 13.16 12.81 300 0 0.0
26/08/2019
13.16
 100 12.74 13.16 13.16 100 0 0.0
23/08/2019
12.74
 800 12.74 13.16 12.74 700 0 0.0
22/08/2019
12.74
 84,100 11.84 13.02 12.05 1,000 0 0.0
21/08/2019
11.84
 7,210 12.53 13.02 11.84 200 0 0.0
20/08/2019
12.53
 1,100 12.74 13.09 12.12 600 0 0.0
19/08/2019
12.74
 2,400 12.74 13.02 11.91 300 0 0.0
16/08/2019
12.74
 700 12.95 12.95 12.74 700 0 0.0
15/08/2019
12.95
 11,100 12.46 13.16 11.84 1,500 0 0.0
14/08/2019
12.46
 10,200 12.46 12.81 12.46 200 0 0.0
13/08/2019
12.46
 6,400 12.81 13.16 11.63 300 0 0.0
12/08/2019
12.81
 700 13.09 13.09 12.81 0 0 0
09/08/2019
13.09
 5,913 13.09 13.16 12.46 200 0 0.0
08/08/2019
13.09
 28,740 12.12 13.30 12.26 3,600 7,400 -0.1
07/08/2019
12.12
 1,400 12.12 12.60 12.12 400 0 0.0
06/08/2019
12.12
 1,115 12.12 12.46 12.12 100 0 0.0
05/08/2019
12.12
 1,100 12.46 12.46 12.12 100 0 0.0
02/08/2019
12.46
 0 12.46 12.46 12.46 0 0 0
01/08/2019
12.46
 200 12.53 12.53 12.46 0 0 0
31/07/2019
12.53
 5,100 12.53 13.71 12.53 5,000 0 0.1
30/07/2019
12.53
 100 12.12 12.53 12.53 100 0 0.0
29/07/2019
12.12
 2,100 12.12 12.81 12.12 400 0 0.0
26/07/2019
12.12
 2,402 12.46 12.53 11.49 100 0 0.0
25/07/2019
12.46
 200 12.46 12.46 12.46 200 0 0.0
24/07/2019
12.46
 1,300 12.46 12.53 12.46 700 0 0.0
23/07/2019
12.46
 3,500 12.33 12.74 12.12 700 0 0.0
22/07/2019
12.33
 2,200 12.67 12.67 12.26 400 0 0.0
19/07/2019
12.67
 170 12.26 12.67 12.67 100 0 0.0
18/07/2019
12.26
 700 12.33 12.33 12.26 0 0 0
17/07/2019
12.33
 3,100 11.84 12.67 11.77 600 0 0.0
16/07/2019
11.84
 1,800 12.46 12.74 11.84 100 0 0.0
15/07/2019
12.46
 0 12.46 12.46 12.46 0 0 0
12/07/2019
12.46
 0 12.46 12.46 12.46 0 0 0
11/07/2019
12.46
 3,130 13.30 13.30 12.05 100 0 0.0
10/07/2019
13.30
 100 12.60 13.30 13.30 100 0 0.0
09/07/2019
12.60
 2,500 12.81 13.16 11.77 1,200 100 0.0
08/07/2019
12.81
 2,500 13.23 13.23 12.05 200 0 0.0
05/07/2019
13.23
 0 13.23 13.23 13.23 0 0 0
04/07/2019
13.23
 0 13.23 13.23 13.23 0 0 0
03/07/2019
13.23
 0 13.23 13.23 13.23 0 0 0
02/07/2019
13.23
 200 12.39 13.23 13.23 200 0 0.0
01/07/2019
12.39
 500 13.16 13.16 12.39 0 0 0
28/06/2019
13.16
 5,800 12.33 13.16 12.46 5,800 0 0.1
27/06/2019
12.33
 1,300 12.33 12.39 11.77 300 0 0.0
26/06/2019
12.33
 20 12.33 12.33 12.33 0 0 0
25/06/2019
12.33
 300 12.39 12.39 12.33 0 0 0
24/06/2019
12.39
 20 12.39 12.39 12.39 0 0 0
21/06/2019
12.39
 800 12.26 12.46 11.29 300 0 0.0
20/06/2019
12.26
 600 12.39 12.39 12.26 100 0 0.0
19/06/2019
12.39
 600 13.16 13.16 12.12 100 0 0.0
18/06/2019
13.16
 0 13.16 13.16 13.16 0 0 0
17/06/2019
13.16
 1,400 12.81 13.50 11.56 600 0 0.0
14/06/2019
12.81
 4,400 12.46 13.50 11.77 4,200 0 0.1
13/06/2019
12.46
 1,500 12.60 13.16 11.77 200 0 0.0
12/06/2019
12.60
 700 12.60 13.36 12.60 500 0 0.0
11/06/2019
12.60
 200 12.67 13.16 12.60 100 0 0.0
10/06/2019
12.67
 100 13.50 13.50 12.67 0 0 0
07/06/2019
13.50
 500 13.50 13.50 12.81 200 0 0.0
06/06/2019
13.50
 0 13.50 13.50 13.50 0 0 0
05/06/2019
13.50
 2,000 14.20 14.20 12.81 100 0 0.0
04/06/2019
14.20
 0 14.20 14.20 14.20 0 0 0
03/06/2019
14.20
 660 13.30 14.20 13.16 610 0 0.0
31/05/2019
13.30
 7,300 13.02 13.50 12.88 4,600 1,500 0.1
30/05/2019
13.02
 100 12.60 13.02 13.02 200,100 0 4.0
29/05/2019
12.60
 100 12.33 12.60 12.60 100 0 0.0
28/05/2019
12.33
 1,200 12.46 12.60 12.33 100 0 0.0
27/05/2019
12.46
 10,600 12.33 13.16 12.12 700 1,800 0.0
24/05/2019
12.33
 4,600 12.39 12.39 12.12 200 0 0
23/05/2019
12.39
 1,300 11.43 12.46 11.08 300 0 0
22/05/2019
11.43
 1,400 12.46 13.16 11.43 300 0 0
21/05/2019
12.46
 700 13.16 13.50 12.46 100 0 0.0
20/05/2019
13.16
 600 13.16 13.16 12.39 100 0 0.0
17/05/2019
13.16
 2,000 12.39 13.57 12.46 2,000 0 0.0
16/05/2019
12.39
 10 12.39 12.39 12.39 0 0 0
15/05/2019
12.39
 800 12.39 12.39 12.39 800 0 0.0
14/05/2019
12.39
 14,100 12.39 12.39 12.12 100 0 0.0
13/05/2019
12.39
 0 12.39 12.39 12.39 0 0 0
10/05/2019
12.39
 0 12.39 12.39 12.39 0 0 0
09/05/2019
12.39
 2,000 12.46 12.46 11.77 500 0 0.0
08/05/2019
12.46
 5,700 12.39 12.46 12.46 0 0 0
07/05/2019
12.39
 17,900 12.46 12.81 12.26 200 8,600 -0.1
06/05/2019
12.46
 14,700 12.46 13.16 12.39 200 1,000 0.0
03/05/2019
12.46
 2,010 13.71 13.71 12.46 1,200 0 0.0
02/05/2019
13.71
 10,100 14.06 14.06 12.67 1,100 8,200 -0.1
26/04/2019
14.06
 200 13.57 14.20 14.06 100 0 0.0
25/04/2019
13.57
 3,400 14.20 14.20 13.57 100 100 0
24/04/2019
14.20
 6,600 14.20 14.89 12.81 1,900 3,700 0.0
23/04/2019
14.20
 2,185 13.43 14.20 13.16 1,800 0 0.0
22/04/2019
13.43
 300 13.71 13.71 13.43 0 0 0
19/04/2019
13.71
 100 13.16 13.71 13.71 100 100 0
18/04/2019
13.16
 0 13.16 13.16 13.16 0 0 0

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