CTCP Cảng Đà Nẵng (cdn)

33.10
0.20
(0.61%)

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
(2025-06-30)
1.50 4.78% 318,100 2,200 0.1
31.30
33.50
33.10
2 tháng
(2025-05-29)
1.98 6.40% 466,800 -2,400 -0.1
30.25
33.50
33.10
3 tháng
(2025-04-29)
3.04 10.17% 644,200 -33,900 -1.1
29.38
33.50
33.10
6 tháng
(2025-02-03)
-3.71 -10.12% 2,064,120 -34,300 -1.1
27.45
39.69
33.10
12 tháng
(2024-08-02)
3.81 13.09% 3,648,390 -39,000 -1.2
27.45
39.69
33.10
24 tháng
(2023-08-08)
8.36 34.05% 5,323,230 -93,900 -2.7
23.16
39.69
33.10
36 tháng
(2022-08-15)
9.79 42.35% 6,049,940 -95,200 -2.7
20.93
39.69
33.10
60 tháng
(2020-08-24)
12.63 62.29% 15,442,286 -937,890 -31.6
16.44
39.69
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2018
11.70
0 11.70 11.70 11.70 0 0 0
15/05/2018
11.70
1,100 11.70 11.70 11.17 100 0 0.0
14/05/2018
11.70
0 11.70 11.70 11.70 0 0 0
11/05/2018
11.70
0 11.70 11.70 11.70 0 0 0
10/05/2018
11.70
0 11.70 11.70 11.70 0 0 0
09/05/2018
11.70
0 11.70 11.70 11.70 0 0 0
08/05/2018
11.70
0 11.70 11.70 11.70 0 0 0
07/05/2018
11.70
0 11.70 11.70 11.70 0 0 0
04/05/2018
11.70
1,900 12.42 12.42 11.31 100 0 0.0
03/05/2018
12.42
0 12.42 12.42 12.42 0 0 0
02/05/2018
12.42
0 12.42 12.42 12.42 0 0 0
27/04/2018
12.42
9,400 11.77 12.56 11.57 9,400 0 0.2
26/04/2018
11.77
0 11.77 11.77 11.77 0 0 0
24/04/2018
11.77
0 11.77 11.77 11.77 0 0 0
23/04/2018
11.77
400 11.37 11.77 11.17 100 0 0.0
20/04/2018
11.37
100 11.37 11.37 11.37 100 0 0.0
19/04/2018
11.37
300 11.77 11.77 10.71 100 0 0.0
18/04/2018
11.77
600 11.77 11.77 11.17 100 0 0.0
17/04/2018
11.77
0 11.77 11.77 11.77 0 0 0
16/04/2018
11.77
100 11.31 11.77 11.77 100 0 0.0
13/04/2018
11.31
100 12.16 12.16 11.31 0 0 0
12/04/2018
12.16
0 12.16 12.16 12.16 0 0 0
11/04/2018
12.16
900 11.83 12.16 12.16 100 0 0.0
10/04/2018
11.83
100 12.49 12.49 11.83 0 0 0
09/04/2018
12.49
100 12.82 12.82 12.49 100 0 0.0
06/04/2018
12.82
300 12.82 12.82 11.64 100 0 0.0
05/04/2018
12.82
1,400 13.15 13.80 11.83 1,300 0 0.0
04/04/2018
13.15
0 13.15 13.15 13.15 0 0 0
03/04/2018
13.15
0 13.15 13.15 13.15 0 0 0
02/04/2018
13.15
100 12.82 13.15 13.15 100 0 0.0
30/03/2018
12.82
3,000 11.77 12.82 11.77 3,000 0 0.1
29/03/2018
11.77
400 11.37 11.77 11.77 400 0 0.0
28/03/2018
11.37
100 12.42 12.42 11.37 0 0 0
27/03/2018
12.42
0 12.42 12.42 12.42 0 0 0
26/03/2018
12.42
200 12.42 12.42 11.24 100 0 0.0
23/03/2018
12.42
0 12.42 12.42 12.42 0 0 0
22/03/2018
12.42
0 12.42 12.42 12.42 0 0 0
21/03/2018
12.42
0 12.42 12.42 12.42 0 0 0
20/03/2018
12.42
1,300 12.42 12.42 11.50 1,100 0 0.0
19/03/2018
12.42
2,000 11.70 12.49 11.70 800 0 0.0
16/03/2018
11.70
200 10.98 11.83 11.70 200 0 0.0
15/03/2018
10.98
300 11.77 12.49 10.98 200 0 0.0
14/03/2018
11.77
6,700 11.57 11.83 11.44 1,700 0 0.0
13/03/2018
11.57
500 11.64 11.64 11.57 500 0 0.0
12/03/2018
11.64
200 11.77 11.77 11.64 200 0 0.0
09/03/2018
11.77
300 11.50 11.77 11.70 300 0 0.0
08/03/2018
11.50
1,700 11.70 11.70 10.91 400 0 0.0
07/03/2018
11.70
600 11.83 11.83 10.91 300 0 0.0
06/03/2018
11.83
100 11.83 11.83 11.83 100 0 0.0
05/03/2018
11.83
100 11.77 11.83 11.83 100 0 0.0
02/03/2018
11.77
4,200 11.50 11.77 10.71 300 0 0.0
01/03/2018
11.50
300 11.50 11.83 11.50 200 0 0.0
28/02/2018
11.50
900 11.17 11.83 11.37 300 0 0.0
27/02/2018
11.17
16,700 11.83 12.49 11.17 6,500 0 0.1
26/02/2018
11.83
6,200 11.77 11.90 11.17 500 0 0.0
23/02/2018
11.77
2,000 11.77 11.77 11.77 0 0 0
22/02/2018
11.77
6,400 11.50 11.96 11.70 300 0 0.0
21/02/2018
11.50
1,900 11.31 11.77 11.50 1,400 0 0.0
13/02/2018
11.31
2,400 11.24 11.50 11.17 2,400 0 0.0
12/02/2018
11.24
2,000 11.31 12.10 10.65 1,100 0 0.0
09/02/2018
11.31
4,500 11.77 11.77 10.65 500 0 0.0
08/02/2018
11.77
600 11.50 12.42 11.77 600 0 0.0
07/02/2018
11.50
200 11.44 12.42 11.50 100 0 0.0
06/02/2018
11.44
30,700 10.71 11.50 10.65 25,200 0 0.4
05/02/2018
10.71
2,900 11.83 12.75 10.71 500 0 0.0
02/02/2018
11.83
4,100 12.49 12.49 11.83 0 0 0
01/02/2018
12.49
600 12.82 12.82 11.96 100 0 0.0
31/01/2018
12.82
16,600 11.83 12.82 11.17 11,000 0 0.2
30/01/2018
11.83
2,600 12.10 12.10 11.83 2,000 0 0.0
29/01/2018
12.10
1,100 12.49 12.49 12.10 1,100 0 0.0
26/01/2018
12.49
100 11.96 12.49 12.49 100 0 0.0
25/01/2018
11.96
3,900 13.15 13.15 11.96 1,400 0 0.0
24/01/2018
13.15
5,200 12.82 13.15 12.16 4,200 0 0.1
23/01/2018
12.82
0 12.82 12.82 12.82 0 0 0
22/01/2018
12.82
2,200 12.69 13.15 11.83 900 0 0.0
19/01/2018
12.69
2,800 13.08 13.80 11.96 1,900 0 0.0
18/01/2018
13.08
0 13.08 13.08 13.08 0 0 0
17/01/2018
13.08
400 14.07 14.07 12.69 200 0 0.0
16/01/2018
14.07
0 14.07 14.07 14.07 0 0 0
15/01/2018
14.07
3,800 14.13 14.13 12.82 300 0 0.0
12/01/2018
14.13
0 14.13 14.13 14.13 0 0 0
11/01/2018
14.13
0 14.13 14.13 14.13 0 0 0
10/01/2018
14.13
1,800 14.40 14.40 13.15 1,200 0 0.0
09/01/2018
14.40
300 14.59 14.59 14.13 300 0 0.0
08/01/2018
14.59
0 14.59 14.59 14.59 0 0 0
05/01/2018
14.59
800 14.46 15.12 13.15 300 0 0.0
04/01/2018
14.46
13,600 13.34 14.66 12.49 400 0 0.0
03/01/2018
13.34
800 13.80 14.99 13.34 100 0 0.0
02/01/2018
13.80
400 13.74 15.05 13.80 200 0 0.0
29/12/2017
13.74
12,000 13.15 14.46 12.23 11,500 600 0.2
28/12/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
28/12/2017
13.15
6,100 12.14 13.15 12.16 400 0 0.0
27/12/2017
12.14
7,800 13.10 13.10 12.14 400 0 0.0
26/12/2017
13.10
24,600 12.09 13.10 11.76 1,200 1,000 0.0
25/12/2017
12.09
3,520 12.14 12.25 11.23 700 1,000 -0.0
22/12/2017
12.14
2,200 11.44 12.30 11.66 1,200 100 0.0
21/12/2017
11.44
300 11.55 11.55 11.23 200 0 0.0
20/12/2017
11.55
5,100 11.60 11.60 10.80 100 0 0.0
19/12/2017
11.60
1,000 11.60 11.60 10.91 200 0 0.0
18/12/2017
11.60
1,960 11.71 11.71 10.80 1,100 0 0.0
15/12/2017
11.71
100 11.34 11.71 11.71 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |