CTCP Cảng Đà Nẵng (cdn)

25
0.10
(0.40%)
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
(2026-08-19) 		-0.50 -1.97% 81,800 -400 0.0
24.80
33.40
25
2 tháng
(2026-07-20) 		-0.70 -2.73% 226,500 -100 0.0
24.80
33.40
25
3 tháng
(2026-06-22) 		-3.10 -11.07% 325,800 400 0.0
24.80
33.40
25
6 tháng
(2026-03-23) 		-3.98 -13.78% 804,900 -5,400 -0.2
24.12
33.40
25
12 tháng
(2025-09-23) 		-5.63 -18.45% 2,420,900 -102,700 -3.3
24.12
35.01
25
24 tháng
(2024-09-30) 		-2.73 -9.89% 6,622,750 -143,400 -4.5
23.23
38.59
25
36 tháng
(2023-10-04) 		2.20 9.69% 8,448,547 -201,400 -6.1
22.25
38.59
25
60 tháng
(2021-10-14) 		0.99 4.12% 12,615,056 -77,020 -2.4
20.35
38.59
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
13.16
 0 13.16 13.16 13.16 0 0 0
16/04/2019
13.16
 2,300 13.36 13.36 12.60 1,100 0 0.0
12/04/2019
13.36
 5,500 12.60 13.50 12.46 5,500 0 0.1
11/04/2019
12.60
 0 12.60 12.60 12.60 0 0 0
10/04/2019
12.60
 1,200 13.09 13.09 12.60 0 0 0
09/04/2019
13.09
 400 12.81 13.09 12.74 400 0 0.0
08/04/2019
12.81
 0 12.81 12.81 12.81 0 0 0
05/04/2019
12.81
 100 12.81 12.81 12.81 0 0 0
04/04/2019
12.81
 30 12.81 12.81 12.81 0 0 0
03/04/2019
12.81
 3,500 12.95 12.95 11.91 600 0 0.0
02/04/2019
12.95
 700 12.46 13.50 12.67 700 0 0.0
01/04/2019
12.46
 960 12.67 12.67 12.46 0 300 0.0
29/03/2019
12.67
 1,200 12.74 12.81 12.05 1,100 0 0.0
28/03/2019
12.74
 1,100 12.81 12.81 11.91 100 0 0.0
27/03/2019
12.81
 3,440 12.39 13.16 12.33 2,300 0 0.0
26/03/2019
12.39
 530 12.60 13.16 11.43 200 0 0.0
25/03/2019
12.60
 1,100 12.60 12.60 11.98 100 0 0.0
22/03/2019
12.60
 11,100 12.60 12.74 12.46 19,830,000 0 396.6
21/03/2019
12.60
 82,740 11.77 12.60 11.77 100 1,800 0.0
20/03/2019
11.77
 10,000 11.77 12.12 11.77 2,400 4,900 0.0
19/03/2019
11.77
 7,800 11.36 12.39 11.22 4,900 100 0.1
18/03/2019
11.36
 9,670 11.43 11.43 11.36 8,100 0 0.1
15/03/2019
11.43
 1,600 11.43 11.43 11.43 1,500 0 0.0
14/03/2019
11.43
 21,700 11.43 11.43 11.15 2,100 5,800 -0.1
13/03/2019
11.43
 30,000 11.29 11.43 10.53 2,200 5,000 0.0
12/03/2019
11.29
 3,000 11.63 11.63 11.29 3,000 0 0.0
11/03/2019
11.63
 0 11.63 11.63 11.63 0 0 0
08/03/2019
11.63
 1,100 11.43 11.63 10.66 100 0 0.0
07/03/2019
11.43
 2,750 11.49 11.56 11.43 2,700 0 0.0
06/03/2019
11.49
 0 11.49 11.49 11.49 0 0 0
05/03/2019
11.49
 2,100 11.43 12.05 11.49 2,100 0 0.0
04/03/2019
11.43
 2,400 11.36 11.77 11.43 2,400 0 0.0
01/03/2019
11.36
 1,000 11.63 11.63 11.36 0 0 0
28/02/2019
11.63
 0 11.63 11.63 11.63 0 0 0
27/02/2019
11.63
 3,100 11.08 11.63 11.08 3,100 0 0.0
26/02/2019
11.08
 3,400 11.43 11.43 11.08 0 0 0
25/02/2019
11.43
 0 11.43 11.43 11.43 0 0 0
22/02/2019
11.43
 300 11.43 11.43 11.43 0 0 0
21/02/2019
11.43
 3,500 11.43 11.43 11.43 0 1,500 0.0
20/02/2019
11.43
 6,900 12.12 12.12 11.43 200 0 0.0
19/02/2019
12.12
 0 12.12 12.12 12.12 0 0 0
18/02/2019
12.12
 200 12.12 12.12 12.12 200 0 0.0
15/02/2019
12.12
 20 12.12 12.12 12.12 0 0 0
14/02/2019
12.12
 100 12.12 12.12 12.12 0 0 0
13/02/2019
12.12
 300 11.70 12.12 12.12 300 0 0.0
12/02/2019
11.70
 0 11.70 11.70 11.70 0 0 0
11/02/2019
11.70
 0 11.70 11.70 11.70 0 0 0
01/02/2019
11.70
 700 10.73 11.77 11.08 600 0 0.0
31/01/2019
10.73
 150 11.70 11.70 10.73 0 0 0
30/01/2019
11.70
 0 11.70 11.70 11.70 0 0 0
29/01/2019
11.70
 0 11.70 11.70 11.70 0 0 0
28/01/2019
11.70
 0 11.70 11.70 11.70 0 0 0
25/01/2019
11.70
 1,151 11.01 11.70 10.66 200 0 0.0
24/01/2019
11.01
 0 11.01 11.01 11.01 0 0 0
23/01/2019
11.01
 300 11.36 11.36 10.46 100 0 0.0
22/01/2019
11.36
 2,700 10.73 11.63 10.66 100 0 0.0
21/01/2019
10.73
 2,500 10.66 10.73 10.73 0 0 0
18/01/2019
10.66
 300 10.80 10.80 10.25 100 0 0.0
17/01/2019
10.80
 1,750 10.80 10.80 10.18 200 0 0.0
16/01/2019
10.80
 0 10.80 10.80 10.80 0 0 0
15/01/2019
10.80
 700 10.80 10.80 10.80 300 0 0.0
14/01/2019
10.80
 10,800 10.80 10.80 10.66 0 8,800 -0.1
11/01/2019
10.80
 0 10.80 10.80 10.80 0 0 0
10/01/2019
10.80
 0 10.80 10.80 10.80 0 0 0
09/01/2019
10.80
 6,900 10.87 10.87 10.11 1,300 0 0.0
08/01/2019
10.87
 0 10.87 10.87 10.87 0 0 0
07/01/2019
10.87
 0 10.87 10.87 10.87 0 0 0
04/01/2019
10.87
 200 10.59 10.87 10.87 200 0 0.0
03/01/2019
10.59
 300 10.87 10.87 10.11 200 0 0.0
02/01/2019
10.87
 500 10.94 10.94 10.87 0 0 0
28/12/2018
10.94
 0 10.94 10.94 10.94 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 2%
27/12/2018
10.94
 100 10.46 10.94 10.94 100 0 0.0
26/12/2018
10.46
 2,950 10.52 10.80 10.11 300 0 0.0
25/12/2018
10.52
 200 10.87 10.87 10.52 200 0 0.0
24/12/2018
10.87
 2,600 10.87 10.87 9.91 100 0 0.0
21/12/2018
10.87
 200 10.87 10.93 10.87 200 0 0.0
20/12/2018
10.87
 1,300 10.73 11.21 9.98 300 0 0.0
19/12/2018
10.73
 200 11.48 11.48 10.73 200 0 0.0
18/12/2018
11.48
 0 11.48 11.48 11.48 0 0 0
17/12/2018
11.48
 100 10.87 11.48 11.48 100 0 0.0
14/12/2018
10.87
 0 10.87 10.87 10.87 0 0 0
13/12/2018
10.87
 50 10.87 10.87 10.87 0 0 0
12/12/2018
10.87
 1,400 10.66 10.87 10.18 100 0 0.0
11/12/2018
10.66
 200 10.87 10.87 10.05 100 0 0.0
10/12/2018
10.87
 1,300 10.93 11.14 10.25 300 0 0.0
07/12/2018
10.93
 200 11.28 11.28 10.46 100 0 0.0
06/12/2018
11.28
 0 11.28 11.28 11.28 0 0 0
05/12/2018
11.28
 8,900 11.28 11.28 10.66 2,400 0 0.0
04/12/2018
11.28
 3,100 11.55 11.55 10.66 100 0 0.0
03/12/2018
11.55
 500 11.62 11.62 10.73 300 0 0.0
30/11/2018
11.62
 2,000 11.62 11.62 11.21 10,200 0 0.0
29/11/2018
11.62
 10,200 11.21 12.03 10.80 10,200 0 0.2
28/11/2018
11.21
 2,100 10.87 11.21 10.52 1,500 0 0.0
27/11/2018
10.87
 13,100 11.62 11.62 10.46 8,200 0 0.1
26/11/2018
11.62
 0 11.62 11.62 11.62 0 0 0
23/11/2018
11.62
 0 11.62 11.62 11.62 0 0 0
22/11/2018
11.62
 0 11.62 11.62 11.62 0 0 0
21/11/2018
11.62
 0 11.62 11.62 11.62 0 0 0
20/11/2018
11.62
 0 11.62 11.62 11.62 0 0 0
19/11/2018
11.62
 100 11.48 11.62 11.62 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc