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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |