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
(2024-08-19) 		-0.50 -1.64% 114,400 0 0
29.50
30.90
30
2 tháng
(2024-07-22) 		-1 -3.23% 268,500 0 0
29.50
32
30
3 tháng
(2024-06-20) 		-0.90 -2.91% 689,900 0 0
29.50
34
30
6 tháng
(2024-03-22) 		2.99 11.07% 1,400,400 -5,000 -0.1
25.19
34
30
12 tháng
(2023-09-25) 		5.19 20.93% 1,809,800 -54,900 -1.5
24.04
34
30
24 tháng
(2022-09-29) 		6.46 27.44% 2,542,310 -64,800 -1.7
21.73
34
30
36 tháng
(2021-10-04) 		4.73 18.70% 6,178,172 71,380 2.2
21.73
34
30
60 tháng
(2019-10-15) 		15.44 106% 12,574,330 -778,293 -28.0
12.63
34
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2017
12.15
 2,500 11.66 12.15 11.12 2,200 0 0.0
07/07/2017
11.66
 2,600 11.12 11.66 11.56 300 0 0.0
06/07/2017
11.12
 1,900 11.39 11.39 11.12 0 0 0
05/07/2017
11.39
 1,200 10.47 11.45 10.47 300 0 0.0
04/07/2017
10.47
 2,400 11.12 11.12 10.42 100 0 0.0
03/07/2017
11.12
 6,300 11.83 11.83 10.96 200 0 0.0
30/06/2017
11.83
 2,000 11.66 11.83 11.12 1,100 0 0.0
29/06/2017
11.66
 1,100 11.83 11.83 11.28 100 0 0.0
28/06/2017
11.83
 2,600 11.88 11.88 11.18 100 0 0.0
27/06/2017
11.88
 1,000 11.88 11.88 11.66 800 0 0.0
26/06/2017
11.88
 1,100 12.21 12.21 11.12 100 0 0.0
23/06/2017
12.21
 3,600 12.21 12.32 11.07 3,300 0 0.1
22/06/2017
12.21
 600 12.42 12.42 11.28 100 0 0.0
21/06/2017
12.42
 1,300 12.42 12.42 11.28 100 0 0.0
20/06/2017
12.42
 3,700 12.26 12.42 11.94 1,800 0 0.0
19/06/2017
12.26
 2,700 12.26 12.42 11.94 2,200 0 0.0
16/06/2017
12.26
 200 12.37 12.37 12.26 200 0 0.0
15/06/2017
12.37
 3,100 12.42 12.42 11.23 100 0 0.0
14/06/2017
12.42
 0 12.42 12.42 12.42 0 0 0
13/06/2017
12.42
 0 12.42 12.42 12.42 0 0 0
12/06/2017
12.42
 0 12.42 12.42 12.42 0 0 0
09/06/2017
12.42
 0 12.42 12.42 12.42 0 0 0
08/06/2017
12.42
 3,600 12.59 12.59 11.39 300 0 0.0
07/06/2017
12.59
 0 12.59 12.59 12.59 0 0 0
06/06/2017
12.59
 0 12.59 12.59 12.59 0 0 0
05/06/2017
12.59
 0 12.59 12.59 12.59 0 0 0
02/06/2017
12.59
 100 12.69 12.69 12.59 100 0 0.0
01/06/2017
12.69
 600 12.75 12.75 12.42 500 0 0.0
31/05/2017
12.75
 0 12.75 12.75 12.75 0 0 0
30/05/2017
12.75
 1,200 12.42 12.75 12.48 1,200 0 0.0
29/05/2017
12.42
 700 12.42 12.42 11.45 100 0 0.0
26/05/2017
12.42
 200 12.15 12.48 12.42 200 0 0.0
25/05/2017
12.15
 1,100 12.42 12.42 12.15 1,100 0 0.0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2017
12.42
 400 12.69 12.69 12.42 0 0 0
23/05/2017
12.69
 0 12.69 12.69 12.69 0 0 0
22/05/2017
12.69
 100 12.48 12.69 12.69 100 0 0.0
19/05/2017
12.48
 4,100 12.69 12.69 11.58 200 0 0.0
18/05/2017
12.69
 0 12.69 12.69 12.69 0 0 0
17/05/2017
12.69
 100 12.16 12.69 12.69 100 0 0.0
16/05/2017
12.16
 6,400 12.22 12.69 12.16 900 0 0.0
15/05/2017
12.22
 100 11.69 12.22 12.22 100 0 0.0
12/05/2017
11.69
 3,000 12.16 12.16 11.69 3,000 0 0.1
11/05/2017
12.16
 0 12.16 12.16 12.16 0 0 0
10/05/2017
12.16
 5,300 11.95 12.69 11.15 200 0 0.0
09/05/2017
11.95
 3,000 12.38 12.38 11.95 3,000 0 0.1
08/05/2017
12.38
 2,600 12.64 12.64 11.47 2,100 0 0.0
05/05/2017
12.64
 14,100 12.38 12.64 11.15 300 0 0.0
04/05/2017
12.38
 6,400 11.90 12.75 11.69 3,400 0 0.1
03/05/2017
11.90
 3,200 12.64 12.64 11.47 200 0 0.0
28/04/2017
12.64
 7,700 11.63 12.64 11.63 500 0 0.0
27/04/2017
11.63
 0 11.63 11.63 11.63 0 0 0
26/04/2017
11.63
 1,300 11.69 11.69 11.15 200 0 0.0
25/04/2017
11.69
 10,900 12.75 12.75 11.53 2,500 0 0.1
24/04/2017
12.75
 4,600 12.75 12.75 11.95 3,400 0 0.1
21/04/2017
12.75
 3,200 11.69 12.75 11.69 3,200 0 0.1
20/04/2017
11.69
 8,300 11.69 11.69 11.15 500 100 0.0
19/04/2017
11.69
 3,600 11.69 11.95 11.69 400 0 0.0
18/04/2017
11.69
 200 12.22 12.22 11.69 0 0 0
17/04/2017
12.22
 300 11.69 12.22 11.95 300 0 0.0
14/04/2017
11.69
 3,600 11.31 12.38 11.69 600 0 0.0
13/04/2017
11.31
 4,600 11.63 11.63 11.31 0 0 0
12/04/2017
11.63
 21,300 11.69 11.69 11.15 15,500 0 0.3
11/04/2017
11.69
 9,600 11.79 11.79 11.42 5,900 3,000 0.1
10/04/2017
11.79
 700 11.69 11.95 11.37 200 0 0.0
07/04/2017
11.69
 2,200 11.69 11.69 11.69 0 0 0
05/04/2017
11.69
 15,700 12.43 12.43 11.42 200 0 0.0
04/04/2017
12.43
 1,000 12.64 12.64 11.95 200 0 0.0
03/04/2017
12.64
 0 12.64 12.64 12.64 0 0 0
31/03/2017
12.64
 6,400 12.54 12.75 11.42 300 0 0.0
30/03/2017
12.54
 400 12.75 12.75 12.54 100 0 0.0
29/03/2017
12.75
 400 12.75 13.01 12.75 400 0 0.0
28/03/2017
12.75
 600 12.96 12.96 12.75 0 0 0
27/03/2017
12.96
 400 12.75 13.01 12.59 200 0 0.0
24/03/2017
12.75
 2,000 12.75 12.75 12.75 0 0 0
23/03/2017
12.75
 1,100 12.80 13.01 12.75 100 0 0.0
22/03/2017
12.80
 5,200 13.01 13.01 12.75 0 0 0
21/03/2017
13.01
 16,700 12.85 13.28 12.59 1,300 0 0.0
20/03/2017
12.85
 6,200 13.49 13.49 12.85 100 0 0.0
17/03/2017
13.49
 100 13.23 13.49 13.49 100 0 0.0
16/03/2017
13.23
 3,100 13.28 13.28 12.91 100 0 0.0
15/03/2017
13.28
 2,400 13.23 13.54 13.01 200 0 0.0
14/03/2017
13.23
 5,500 13.54 13.54 13.01 200 0 0.0
13/03/2017
13.54
 0 13.54 13.54 13.54 0 0 0
10/03/2017
13.54
 22,300 13.54 13.54 13.01 200 200 0.0
09/03/2017
13.54
 15,000 13.44 13.54 12.75 10,800 0 0.3
08/03/2017
13.44
 100 13.01 13.44 13.44 100 0 0.0
07/03/2017
13.01
 5,400 13.01 13.54 12.75 200 0 0.0
06/03/2017
13.01
 600 13.17 13.54 13.01 600 0 0.0
03/03/2017
13.17
 0 13.17 13.17 13.17 0 0 0
02/03/2017
13.17
 2,400 13.54 13.54 12.75 500 0 0.0
01/03/2017
13.54
 100 13.23 13.54 13.54 100 0 0.0
28/02/2017
13.23
 2,000 13.54 13.54 12.80 200 0 0.0
27/02/2017
13.54
 100 13.07 13.54 13.54 100 0 0.0
24/02/2017
13.07
 2,100 13.54 13.54 12.96 100 0 0.0
23/02/2017
13.54
 100 13.01 13.54 13.54 100 0 0.0
22/02/2017
13.01
 2,200 13.54 13.76 13.01 100 0 0.0
21/02/2017
13.54
 5,600 13.76 13.76 13.01 100 0 0.0
20/02/2017
13.76
 100 13.39 13.76 13.76 100 0 0.0
17/02/2017
13.39
 2,000 13.76 13.76 13.39 0 0 0
16/02/2017
13.76
 11,900 13.81 13.81 13.28 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |