Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	27.71	4,500	27.71	27.81	27.71	0	0	0
09/06/2026	27.71	4,100	27.62	28.20	27.62	400	0	0.0
08/06/2026	27.81	14,600	28.20	28.20	27.71	0	1,000	0.0
05/06/2026	28.20	400	28.20	28.20	28.10	0	0	0
04/06/2026	28.20	5,600	27.81	28.20	27.71	0	0	0
03/06/2026	28.39	4,200	28.20	28.39	28.10	0	0	0
02/06/2026	28.20	4,400	28.39	28.39	28.20	300	0	0.0
01/06/2026	28.20	5,500	28.59	28.69	28.20	0	0	0
29/05/2026	28.59	7,500	28.20	28.59	28.10	0	300	0.0
28/05/2026	28.39	600	28.20	28.39	28.20	0	0	0
27/05/2026	28.30	1,400	28.59	28.59	28.30	0	0	0
26/05/2026	28.59	5,000	28.69	28.69	28.49	0	0	0
25/05/2026	28.69	1,300	28.20	28.69	28.20	0	0	0
22/05/2026	28.39	7,200	28.20	28.49	28.20	0	0	0
21/05/2026	28.39	4,900	28.20	28.69	28.20	0	0	0
20/05/2026	28.49	13,100	28.30	28.49	28.20	100	0	0.0
19/05/2026	28.20	1,700	28.59	28.59	28.20	0	100	0.0
18/05/2026	28.69	5,700	28.20	28.69	28.20	100	0	0.0
15/05/2026	28.39	11,400	28.39	28.49	28.30	100	0	0.0
14/05/2026	28.49	4,800	28.78	28.88	28.49	0	0	0
13/05/2026	28.69	25,500	28.69	28.69	28.20	800	0	0.0
12/05/2026	28.88	11,100	28.98	29.08	28.49	300	200	0.0
11/05/2026	28.88	3,000	28.69	28.88	28.59	0	100	0.0
08/05/2026	28.69	25,000	28.69	29.17	28.20	0	0	0
07/05/2026	28.69	10,500	28.69	29.17	28.69	300	0	0.0
06/05/2026	29.08	28,900	29.27	29.46	28.59	600	0	0.0
05/05/2026	29.46	3,700	29.56	29.56	29.08	0	600	0.0
04/05/2026	29.56	8,400	29.17	29.56	29.17	0	0	0
29/04/2026	29.08	6,700	29.08	29.08	28.88	500	0	0.0
28/04/2026	29.08	5,200	29.46	29.46	29.08	0	0	0
24/04/2026	29.46	4,800	29.17	30.05	29.17	0	0	0
23/04/2026	29.17	13,100	29.85	29.85	28.98	500	0	0.0
22/04/2026	28.98	23,500	30.14	30.73	28.98	200	0	0.0
21/04/2026	30.14	11,000	29.66	30.53	29.27	0	0	0
20/04/2026	29.37	12,100	30.05	30.63	27.23	0	200	0.0
17/04/2026	29.76	4,300	30.14	30.92	29.76	0	0	0
16/04/2026	30.14	12,300	29.85	31.12	29.76	0	0	0
15/04/2026	30.05	10,500	29.66	30.34	28.98	100	0	0.0
14/04/2026	28.98	800	29.46	29.46	28.69	0	0	0
13/04/2026	29.46	9,500	29.46	29.66	29.27	0	100	0.0
10/04/2026	29.46	6,300	29.27	29.66	29.17	0	0	0
09/04/2026	29.17	5,800	29.76	29.76	29.17	0	0	0
08/04/2026	29.76	19,200	28.78	29.76	28.78	0	0	0
07/04/2026	28.39	12,400	28.69	28.78	28.30	0	400	0.0
06/04/2026	28.59	1,900	28.69	28.98	28.49	0	300	0.0
03/04/2026	28.69	9,300	29.17	29.17	28.49	0	200	0.0
02/04/2026	28.88	2,900	29.08	29.37	28.88	0	200	0.0
01/04/2026	28.98	2,100	29.56	30.53	28.98	0	300	0.0
31/03/2026	29.17	3,300	29.56	29.56	28.88	0	0	0
30/03/2026	29.56	12,300	29.56	29.56	27.71	0	7,500	-0.2
27/03/2026	29.56	2,500	29.66	29.66	28.98	300	0	0.0
26/03/2026	29.66	5,200	28.78	29.66	28.78	0	200	0.0
25/03/2026	29.76	6,200	29.66	29.85	29.56	1,000	0	0.0
24/03/2026	29.46	14,400	29.17	29.66	29.17	0	0	0
23/03/2026	28.88	6,800	29.56	29.66	28.69	400	200	0.0
20/03/2026	29.76	2,500	29.66	29.85	29.56	0	0	0
19/03/2026	29.76	7,400	29.85	29.85	28.20	0	100	0.0
18/03/2026	30.44	9,600	29.37	30.63	29.37	300	1,000	0.0
17/03/2026	29.37	59,100	27.32	30.24	27.32	300	0	0.0
16/03/2026	30.34	5,000	30.63	31.12	30.34	200	0	0.0
13/03/2026	30.92	5,700	30.63	31.02	30.63	0	0	0
12/03/2026	30.63	11,400	30.34	30.63	30.34	200	0	0.0
11/03/2026	30.63	13,300	30.63	31.02	30.24	0	0	0
10/03/2026	30.53	16,100	29.27	30.63	29.27	500	500	0.0
09/03/2026	29.46	41,300	31.12	31.41	28.88	400	200	0.0
06/03/2026	32.09	3,800	32.09	32.09	31.90	0	0	0
05/03/2026	32.19	12,400	32.19	32.38	32.19	0	0	0
04/03/2026	32.19	32,900	32.48	32.48	31.80	100	400	0.0
03/03/2026	32.48	37,900	32.77	32.77	32.09	500	0	0.0
02/03/2026	32.19	37,300	31.80	33.06	31.21	300	400	0.0
27/02/2026	31.70	10,300	31.90	31.90	31.51	0	1,800	-0.1
26/02/2026	31.70	6,700	31.70	31.99	31.60	0	600	0.0
25/02/2026	31.70	15,000	31.70	31.99	31.41	0	0	0
24/02/2026	31.60	22,200	31.70	31.70	31.12	900	0	0.0
23/02/2026	31.90	74,700	32.28	32.28	30.34	2,900	69,900	-2.1
13/02/2026	32.28	31,200	32.58	32.58	31.31	0	30,100	-1.0
12/02/2026	32.77	2,600	32.48	32.77	32.09	0	300	0.0
11/02/2026	32.48	400	32.09	32.48	32.09	0	0	0
10/02/2026	32.09	1,700	32.19	32.38	32.09	100	0	0.0
09/02/2026	32.48	6,100	32.67	32.67	32.09	0	0	0
06/02/2026	32.19	6,100	32.58	32.58	32.09	0	0	0
05/02/2026	32.58	9,900	32.77	32.77	32.19	0	1,900	-0.1
04/02/2026	32.77	6,000	33.45	33.45	32.38	0	0	0
03/02/2026	32.77	16,300	32.28	33.65	32.19	300	0	0.0
02/02/2026	32.19	17,000	33.94	33.94	30.63	300	0	0.0
30/01/2026	33.94	1,800	32.77	33.94	32.77	300	0	0.0
29/01/2026	32.77	10,700	32.38	33.06	32.19	100	0	0.0
28/01/2026	32.38	3,400	32.58	32.58	32.09	500	0	0.0
27/01/2026	32.28	19,400	33.65	33.65	32.19	200	0	0.0
26/01/2026	33.06	9,700	33.94	33.94	33.06	0	400	0.0
23/01/2026	33.94	3,600	33.94	34.33	32.67	100	100	0
22/01/2026	33.94	19,100	34.23	34.81	33.84	400	0	0.0
21/01/2026	33.84	17,400	34.13	34.81	33.55	0	0	0
20/01/2026	34.13	11,900	35.20	35.30	34.13	4,000	300	0.1
19/01/2026	35.01	26,000	34.52	35.01	34.13	100	0	0.0
16/01/2026	34.42	35,400	34.03	35.30	34.03	600	1,100	0.0
15/01/2026	34.33	19,100	33.06	34.81	33.06	0	600	0.0
14/01/2026	33.06	25,500	32.96	33.26	32.87	200	200	0
13/01/2026	32.28	12,600	32.58	32.67	32.28	0	0	0
12/01/2026	32.19	14,700	33.06	34.03	32.09	200	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	0	0%	57,400	2,900	0.0	24.70 25.80 25.60
2 tháng (2026-08-06)	-0.30	-1.16%	118,800	3,400	0.0	24.70 25.80 25.60
3 tháng (2026-07-07)	-1	-3.77%	271,700	4,600	0.0	24.70 26.60 25.60
6 tháng (2026-04-08)	-4.26	-14.30%	722,700	5,900	0.1	24.70 33.10 25.60
12 tháng (2025-10-10)	-5.33	-17.28%	2,297,700	-98,400	-3.2	24.70 35.01 25.60
24 tháng (2024-10-15)	-1.67	-6.13%	6,294,210	-139,700	-4.5	23.23 38.59 25.60
36 tháng (2023-10-23)	2.71	11.89%	8,107,734	-194,600	-6.0	22.25 38.59 25.60
60 tháng (2021-11-01)	1.02	4.18%	11,779,868	-81,320	-2.7	20.35 38.59 25.60

CTCP Cảng Đà Nẵng (cdn)

THỐNG KÊ GIAO DỊCH