CTCP Cảng Đà Nẵng (cdn)

30
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) 		-0.70 -2.30% 113,100 0 0
29.50
30.90
30
2 tháng
(2024-07-18) 		-2 -6.29% 318,000 0 0
29.50
32
30
3 tháng
(2024-06-18) 		-1.40 -4.49% 718,000 0 0
29.50
34
30
6 tháng
(2024-03-20) 		2.69 9.94% 1,415,500 -5,000 -0.1
25.19
34
30
12 tháng
(2023-09-22) 		4.80 19.20% 1,810,000 -54,900 -1.5
24.04
34
30
24 tháng
(2022-09-27) 		5.90 24.67% 2,544,817 -64,600 -1.7
21.73
34
30
36 tháng
(2021-10-04) 		4.53 17.91% 6,176,872 71,380 2.2
21.73
34
30
60 tháng
(2019-10-14) 		15.24 104.63% 12,575,430 -777,793 -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)
22/04/2024
25.29
 1,400 25.19 25.29 25.19 0 0 0
19/04/2024
25.86
 0 25.86 25.86 25.86 0 0 0
17/04/2024
25.86
 3,100 25.67 26.05 25.38 0 0 0
16/04/2024
25.57
 700 25.86 25.86 25.57 0 0 0
15/04/2024
25.86
 5,000 25.96 25.96 25.86 0 0 0
12/04/2024
25.86
 7,500 25.86 26.24 25.86 0 0 0
11/04/2024
26.34
 2,000 26.44 26.44 26.34 0 0 0
10/04/2024
25.86
 1,100 25.67 25.86 25.67 0 0 0
09/04/2024
26.82
 12,100 25.96 26.82 23.75 0 0 0
08/04/2024
26.34
 1,000 26.34 26.34 26.34 0 0 0
05/04/2024
26.05
 5,400 26.82 26.82 26.05 0 5,000 -0.1
04/04/2024
26.82
 1,600 26.82 26.82 26.82 0 0 0
03/04/2024
26.82
 1,500 26.82 26.82 26.82 0 0 0
02/04/2024
26.82
 2,800 26.34 27.11 26.34 0 0 0
01/04/2024
27.11
 1,500 26.82 27.11 26.82 0 0 0
29/03/2024
27.01
 0 27.01 27.01 27.01 0 0 0
28/03/2024
27.01
 200 27.01 27.01 27.01 0 0 0
27/03/2024
27.01
 200 27.01 27.01 27.01 0 0 0
26/03/2024
26.53
 3,300 26.53 26.53 26.53 0 0 0
25/03/2024
26.82
 5,300 27.01 27.01 26.53 0 0 0
22/03/2024
27.01
 12,600 27.11 27.30 26.91 0 0 0
21/03/2024
27.11
 16,300 27.11 27.20 27.11 0 0 0
20/03/2024
27.11
 100 27.11 27.11 27.11 0 0 0
19/03/2024
27.11
 700 27.20 27.20 27.11 0 0 0
18/03/2024
27.20
 30,500 27.20 27.20 26.34 0 0 0
15/03/2024
27.20
 6,000 26.63 27.20 26.63 0 0 0
14/03/2024
26.63
 2,600 27.39 27.39 26.63 0 0 0
13/03/2024
27.39
 100 26.24 27.39 27.39 0 100 -0.0
12/03/2024
26.24
 10,700 25.96 27.68 25.86 0 5,900 -0.2
11/03/2024
25.96
 200 26.91 26.91 25.96 0 0 0
08/03/2024
26.91
 21,000 26.82 27.01 24.90 0 100 -0.0
07/03/2024
26.82
 1,000 26.82 26.82 26.82 0 0 0
06/03/2024
26.82
 0 26.82 26.82 26.82 0 0 0
05/03/2024
26.82
 1,700 27.39 27.68 26.82 0 0 0
04/03/2024
27.39
 1,200 26.44 27.78 27.39 0 0 0
01/03/2024
26.44
 3,500 27.30 27.30 26.44 0 0 0
29/02/2024
27.30
 12,000 27.30 27.30 27.20 0 0 0
28/02/2024
27.30
 900 25.86 27.30 25.86 0 800 -0.0
27/02/2024
25.86
 35,500 26.53 26.53 25.19 0 35,000 -0.9
26/02/2024
26.53
 200 27.39 27.39 26.53 0 0 0
23/02/2024
27.39
 100 27.30 27.39 27.39 0 0 0
22/02/2024
27.30
 1,500 27.30 27.30 27.30 0 0 0
21/02/2024
27.30
 1,200 26.82 27.30 27.01 0 0 0
20/02/2024
26.82
 400 27.78 27.78 26.82 0 0 0
19/02/2024
27.78
 1,700 26.15 28.26 27.68 0 0 0
16/02/2024
26.15
 100 26.63 26.63 26.15 0 0 0
15/02/2024
26.63
 1,100 25.57 26.63 26.63 0 0 0
07/02/2024
25.57
 2,500 25.77 26.34 25.57 0 0 0
06/02/2024
25.77
 700 25.86 25.86 25.77 0 0 0
05/02/2024
25.86
 2,100 26.24 26.24 25.86 0 0 0
02/02/2024
26.24
 1,300 25.86 26.24 25.96 0 0 0
01/02/2024
25.86
 300 25.67 25.86 25.86 0 0 0
31/01/2024
25.67
 100 25.96 25.96 25.67 0 0 0
30/01/2024
25.96
 14,400 25.38 26.72 25.86 0 0 0
29/01/2024
25.38
 900 26.34 26.34 25.38 0 0 0
26/01/2024
26.34
 5,500 26.44 26.44 26.24 0 0 0
25/01/2024
26.44
 1,300 25.19 26.44 25.38 0 0 0
24/01/2024
25.19
 6,000 26.34 26.34 25.19 0 0 0
23/01/2024
26.34
 600 26.34 26.34 25.38 0 0 0
22/01/2024
26.34
 1,000 25.86 26.34 25.96 0 0 0
19/01/2024
25.86
 2,400 25.86 25.86 25.86 0 0 0
18/01/2024
25.86
 100 25.86 25.86 25.86 0 0 0
17/01/2024
25.86
 400 25.86 25.86 25.86 0 0 0
16/01/2024
25.86
 200 25.86 25.86 25.86 0 0 0
15/01/2024
25.86
 0 25.86 25.86 25.86 0 0 0
12/01/2024
25.86
 1,300 25.29 26.15 25.29 0 0 0
11/01/2024
25.29
 2,200 25.48 25.86 24.90 0 0 0
10/01/2024
25.48
 3,400 25.86 25.86 25.48 0 0 0
09/01/2024
25.86
 0 25.86 25.86 25.86 0 0 0
08/01/2024
25.86
 17,300 25.19 26.34 22.70 0 400 -0.0
05/01/2024
25.19
 4,900 25.19 25.48 25.19 0 3,000 -0.1
04/01/2024
25.19
 400 26.44 26.44 25.19 0 0 0
03/01/2024
26.44
 4,500 26.44 26.53 26.44 0 3,300 -0.1
02/01/2024
26.44
 900 26.44 26.44 26.24 0 0 0
29/12/2023
26.44
 900 26.15 26.44 26.05 0 0 0
28/12/2023
26.15
 3,400 26.44 26.53 25.57 0 0 0
27/12/2023
26.44
 100 25.86 26.44 26.44 0 0 0
26/12/2023
25.86
 300 25.96 25.96 25.86 0 0 0
25/12/2023
25.96
 2,000 25.96 25.96 25.96 0 0 0
22/12/2023
25.96
 700 25.96 25.96 25.96 0 0 0
21/12/2023
25.96
 700 25.48 25.96 25.86 0 0 0
20/12/2023
25.48
 23,200 25.29 27.78 25.48 0 0 0
19/12/2023
25.29
 100 25.00 25.29 25.29 0 0 0
18/12/2023
25.00
 1,400 25.38 25.38 25.00 0 0 0
15/12/2023
25.38
 100 26.63 26.63 25.38 0 0 0
14/12/2023
26.63
 1,000 26.72 26.72 26.63 0 0 0
13/12/2023
26.72
 600 26.72 26.72 26.63 0 0 0
12/12/2023
26.72
 2,100 24.90 26.72 25.10 0 0 0
11/12/2023
24.90
 0 24.90 24.90 24.90 0 0 0
08/12/2023
24.90
 2,700 25.77 28.26 24.90 0 0 0
07/12/2023
25.77
 200 24.90 25.77 24.90 0 0 0
06/12/2023
24.90
 6,400 25.67 25.86 24.52 0 1,300 -0.0
05/12/2023
25.67
 14,800 25.29 27.78 25.29 0 0 0
04/12/2023
25.29
 1,100 26.82 26.82 25.29 0 0 0
01/12/2023
26.82
 600 26.91 26.91 26.82 0 0 0
30/11/2023
26.91
 400 26.91 26.91 26.91 0 0 0
29/11/2023
26.91
 36,100 24.52 26.91 24.90 0 0 0
28/11/2023
24.52
 200 24.52 24.52 24.52 0 0 0
27/11/2023
24.52
 0 24.52 24.52 24.52 0 0 0
24/11/2023
24.52
 100 25.67 25.67 24.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |