CTCP Cảng Đà Nẵng (cdn)

31
0.70
(2.31%)
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
(2024-10-22) 		1 3.41% 249,994 0 0
28.90
32
31
2 tháng
(2024-09-23) 		0.70 2.36% 457,012 0 0
28.60
32
31
3 tháng
(2024-08-23) 		0.70 2.36% 549,165 0 0
28.60
32
31
6 tháng
(2024-05-27) 		1.37 4.75% 1,491,228 0 0
28.60
34
31
12 tháng
(2023-11-27) 		5.78 23.57% 2,195,927 -54,900 -1.5
24.52
34
31
24 tháng
(2022-12-02) 		8.03 36.04% 2,859,576 -50,900 -1.3
22.27
34
31
36 tháng
(2021-12-07) 		4.43 17.11% 4,449,316 48,400 1.5
21.73
34
31
60 tháng
(2019-12-18) 		16.91 126.28% 12,975,026 -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)
02/07/2024
32
 10,800 31.80 32.20 31.80 0 0 0
01/07/2024
31.80
 5,709 32.50 32.50 31.80 0 0 0
28/06/2024
32.50
 4,223 32.50 32.90 32.10 0 0 0
27/06/2024
32.50
 18,700 32.60 32.60 32.10 0 0 0
26/06/2024
32.70
 21,045 32 32.90 31.60 0 0 0
25/06/2024
31.50
 21,126 33.60 33.60 31.40 0 0 0
24/06/2024
33
 19,303 32.70 34.30 32.20 0 0 0
21/06/2024
32.50
 61,120 31.20 32.50 31.20 0 0 0
20/06/2024
30.90
 16,209 31.10 31.10 30.80 0 0 0
19/06/2024
31
 19,414 31.90 31.90 31 0 0 0
18/06/2024
31.20
 10,000 31.10 31.20 31 0 0 0
17/06/2024
31
 24,701 31.20 31.20 30.80 0 0 0
14/06/2024
31.20
 18,900 31.50 31.50 31.10 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 14%
13/06/2024
31.50
 13,434 31.80 32.50 31.20 0 0 0
12/06/2024
31.80
 12,300 31.51 31.80 31.42 0 0 0
11/06/2024
31.99
 16,278 32.09 32.57 31.61 0 0 0
10/06/2024
32.09
 128,762 30.36 32.37 30.27 0 0 0
07/06/2024
30.36
 3,800 30.17 30.36 30.17 0 0 0
06/06/2024
29.69
 5,900 30.17 30.17 29.69 0 0 0
05/06/2024
30.17
 4,001 30.17 30.17 30.17 0 0 0
04/06/2024
30.08
 15,632 29.88 30.65 29.88 0 0 0
03/06/2024
29.88
 13,303 30.17 30.27 29.88 0 0 0
31/05/2024
30.17
 8,840 30.46 30.65 30.08 0 0 0
30/05/2024
30.46
 7,401 29.98 30.46 29.79 0 0 0
29/05/2024
30.46
 10,235 30.08 31.03 30.08 0 0 0
28/05/2024
30.08
 13,707 28.93 30.08 28.93 0 0 0
27/05/2024
28.93
 2,917 28.64 28.93 27.78 0 0 0
24/05/2024
29.69
 40,001 29.50 29.69 28.54 0 0 0
23/05/2024
29.79
 2,001 29.69 29.79 29.69 0 0 0
22/05/2024
29.69
 3,520 29.41 29.69 29.41 0 0 0
21/05/2024
30.46
 5,900 30.55 30.65 30.46 0 0 0
20/05/2024
30.65
 40,368 30.65 30.94 29.69 0 0 0
17/05/2024
30.46
 20,011 30.36 30.46 29.60 0 0 0
16/05/2024
30.17
 91,438 28.26 31.03 28.26 0 0 0
15/05/2024
28.26
 25,304 27.30 28.26 26.34 0 0 0
14/05/2024
27.20
 10,600 27.11 27.30 27.11 0 0 0
13/05/2024
27.20
 6,902 26.82 27.30 25.86 0 0 0
10/05/2024
27.20
 7,801 27.11 27.30 25.77 0 0 0
09/05/2024
27.11
 6,938 27.11 27.11 25.57 0 0 0
08/05/2024
27.20
 13,643 26.15 27.20 26.05 0 0 0
07/05/2024
26.15
 19,100 25.86 26.34 25.86 0 0 0
06/05/2024
25.86
 1,012 25.96 25.96 25.86 0 0 0
03/05/2024
25.96
 3,100 26.05 26.05 25.86 0 0 0
02/05/2024
25.19
 1,100 25.00 25.19 24.90 0 0 0
26/04/2024
25.86
 100 25.86 25.86 25.86 0 0 0
25/04/2024
25.67
 2,300 25.38 25.67 25.38 0 0 0
24/04/2024
25.38
 10,305 25.38 25.38 25.38 0 0 0
23/04/2024
25.38
 1,900 25.38 25.38 25.38 0 0 0
22/04/2024
25.29
 1,401 25.19 25.29 25.19 0 0 0
19/04/2024
25.86
 8 25.86 25.86 25.86 0 0 0
17/04/2024
25.86
 3,101 25.67 26.05 25.38 0 0 0
16/04/2024
25.57
 701 25.86 25.86 25.57 0 0 0
15/04/2024
25.86
 5,011 25.96 25.96 25.86 0 0 0
12/04/2024
25.86
 7,504 25.86 26.24 25.86 0 0 0
11/04/2024
26.34
 2,011 26.44 26.44 26.34 0 0 0
10/04/2024
25.86
 1,155 25.67 25.86 25.67 0 0 0
09/04/2024
26.82
 12,152 25.96 26.82 23.75 0 0 0
08/04/2024
26.34
 1,004 26.34 26.34 26.34 0 0 0
05/04/2024
26.05
 5,470 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
 1,505 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
 1 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
 5,317 26.53 26.82 26.53 0 0 0
22/03/2024
27.01
 12,602 27.11 27.30 26.91 0 0 0
21/03/2024
27.11
 16,301 27.20 27.20 27.11 0 0 0
20/03/2024
27.11
 101 27.11 27.11 27.11 0 0 0
19/03/2024
27.11
 700 27.11 27.11 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
 6,042 26.63 27.20 26.63 0 0 0
14/03/2024
26.63
 2,609 27.11 27.39 26.63 0 0 0
13/03/2024
27.39
 100 27.39 27.39 27.39 0 100 -0.0
12/03/2024
26.24
 10,700 26.15 27.68 25.86 0 5,900 -0.2
11/03/2024
25.96
 220 26.91 26.91 25.96 0 0 0
08/03/2024
26.91
 21,000 26.72 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
 1,720 27.39 27.68 26.82 0 0 0
04/03/2024
27.39
 1,200 27.78 27.78 27.39 0 0 0
01/03/2024
26.44
 3,501 27.30 27.30 26.44 0 0 0
29/02/2024
27.30
 12,001 27.20 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
 35,521 26.44 26.44 25.19 0 35,000 -0.9
26/02/2024
26.53
 200 26.53 26.53 26.53 0 0 0
23/02/2024
27.39
 117 27.39 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
 1,201 27.01 27.30 27.01 0 0 0
20/02/2024
26.82
 401 26.82 26.82 26.82 0 0 0
19/02/2024
27.78
 1,721 28.26 28.26 27.68 0 0 0
16/02/2024
26.15
 100 26.15 26.15 26.15 0 0 0
15/02/2024
26.63
 1,100 26.63 26.63 26.63 0 0 0
07/02/2024
25.57
 2,500 26.34 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 25.96 26.24 25.96 0 0 0
01/02/2024
25.86
 300 25.86 25.86 25.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |