CTCP Cảng Đà Nẵng (cdn)

25.60
0
(0%)
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
(2026-09-07) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 11.36 11.36 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 10.53 11.43 10.53 2,200 5,000 0.0
12/03/2019
11.29
 3,000 11.29 11.29 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 10.66 11.63 10.66 100 0 0.0
07/03/2019
11.43
 2,750 11.43 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 12.05 12.05 11.49 2,100 0 0.0
04/03/2019
11.43
 2,400 11.77 11.77 11.43 2,400 0 0.0
01/03/2019
11.36
 1,000 11.36 11.36 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 11.08 11.08 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 11.43 11.77 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 12.12 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 11.77 11.77 11.08 600 0 0.0
31/01/2019
10.73
 150 10.73 10.73 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 11.63 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 10.46 11.01 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 10.73 10.73 10.73 0 0 0
18/01/2019
10.66
 300 10.25 10.66 10.25 100 0 0.0
17/01/2019
10.80
 1,750 10.18 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 10.66 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 10.18 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 10.87 10.87 10.87 200 0 0.0
03/01/2019
10.59
 300 10.11 10.80 10.11 200 0 0.0
02/01/2019
10.87
 500 10.87 10.87 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 10.94 10.94 10.94 100 0 0.0
26/12/2018
10.46
 2,950 10.80 10.80 10.11 300 0 0.0
25/12/2018
10.52
 200 10.52 10.52 10.52 200 0 0.0
24/12/2018
10.87
 2,600 9.98 10.87 9.91 100 0 0.0
21/12/2018
10.87
 200 10.93 10.93 10.87 200 0 0.0
20/12/2018
10.87
 1,300 11.21 11.21 9.98 300 0 0.0
19/12/2018
10.73
 200 10.73 10.73 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 11.48 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 10.18 10.87 10.18 100 0 0.0
11/12/2018
10.66
 200 10.05 10.66 10.05 100 0 0.0
10/12/2018
10.87
 1,300 11.14 11.14 10.25 300 0 0.0
07/12/2018
10.93
 200 10.46 10.93 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 10.66 11.28 10.66 2,400 0 0.0
04/12/2018
11.28
 3,100 10.73 11.28 10.66 100 0 0.0
03/12/2018
11.55
 500 10.73 11.55 10.73 300 0 0.0
30/11/2018
11.62
 2,000 11.21 11.62 11.21 0 0 0
29/11/2018
11.62
 10,200 11.41 12.03 10.80 10,200 0 0.2
28/11/2018
11.21
 2,100 11.21 11.21 10.52 1,500 0 0.0
27/11/2018
10.87
 13,100 10.46 11.28 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 11.62 11.62 11.62 100 0 0.0
16/11/2018
11.48
 0 11.48 11.48 11.48 0 0 0
15/11/2018
11.48
 0 11.48 11.48 11.48 0 0 0
14/11/2018
11.48
 200 11.75 11.75 11.48 100 0 0.0
13/11/2018
11.48
 0 11.48 11.48 11.48 0 0 0
12/11/2018
11.48
 0 11.48 11.48 11.48 0 0 0
09/11/2018
11.48
 100 11.48 11.48 11.48 100 0 0.0
08/11/2018
11.28
 138 11.28 11.28 11.28 100 0 0.0
07/11/2018
10.87
 100 10.87 10.87 10.87 100 0 0.0
06/11/2018
10.93
 100 10.93 10.93 10.93 0 0 0
05/11/2018
10.93
 250 10.05 10.93 10.05 100 0 0.0
02/11/2018
10.80
 300 10.52 10.80 10.46 100 0 0.0
01/11/2018
11.62
 0 11.62 11.62 11.62 0 0 0
31/10/2018
11.62
 19,800 10.93 11.62 10.93 10,200 0 0.2
30/10/2018
11.21
 50 11.21 11.21 11.21 0 0 0
29/10/2018
11.21
 100 11.21 11.21 11.21 100 0 0.0
26/10/2018
10.87
 25,971 10.46 11.28 10.25 5,600 300 0.1
25/10/2018
10.52
 5,200 10.52 10.52 10.52 0 0 0
24/10/2018
10.87
 12,600 10.52 10.87 10.39 6,500 0 0.1

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