CTCP Cảng Đà Nẵng (cdn)

32.40
-0.10
(-0.31%)
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
(2025-11-12) 		-0.90 -2.69% 172,100 -4,400 -0.1
32.40
33.90
32.40
2 tháng
(2025-10-13) 		1.70 5.52% 553,500 400 0.0
30.80
34
32.40
3 tháng
(2025-09-15) 		0.50 1.56% 702,000 400 0.0
30.30
34
32.40
6 tháng
(2025-06-16) 		1.77 5.76% 1,685,300 -900 -0.0
30.30
34
32.40
12 tháng
(2024-12-17) 		1.29 4.13% 4,115,776 -35,000 -1.1
27.45
39.69
32.40
24 tháng
(2023-12-25) 		7.50 29.98% 6,368,930 -90,000 -2.6
24.27
39.69
32.40
36 tháng
(2022-12-28) 		7.73 31.21% 6,963,011 -72,200 -2.0
22.50
39.69
32.40
60 tháng
(2021-01-07) 		9.64 42.20% 16,383,859 -946,230 -31.6
18.94
39.69
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2017
11.76
 0 11.76 11.76 11.76 0 0 0
08/12/2017
11.76
 3,100 11.50 12.02 11.24 300 100 0.0
07/12/2017
11.50
 2,300 11.45 11.71 10.71 300 0 0.0
06/12/2017
11.45
 6,100 12.02 12.02 10.82 300 0 0.0
05/12/2017
12.02
 0 12.02 12.02 12.02 0 0 0
04/12/2017
12.02
 0 12.02 12.02 12.02 0 0 0
01/12/2017
12.02
 0 12.02 12.02 12.02 0 0 0
30/11/2017
12.02
 100 11.92 12.02 12.02 100 0 0.0
29/11/2017
11.92
 0 11.92 11.92 11.92 0 0 0
28/11/2017
11.92
 7,600 11.97 11.97 11.24 3,700 0 0.1
27/11/2017
11.97
 100 11.71 11.97 11.97 100 0 0.0
24/11/2017
11.71
 100 10.87 11.71 11.71 100 0 0.0
23/11/2017
10.87
 1,200 11.97 11.97 10.87 0 0 0
22/11/2017
11.97
 1,200 12.02 12.02 11.50 1,000 0 0.0
21/11/2017
12.02
 0 12.02 12.02 12.02 0 0 0
20/11/2017
12.02
 100 11.81 12.02 12.02 100 0 0.0
17/11/2017
11.81
 1,400 11.97 12.02 10.97 600 0 0.0
16/11/2017
11.97
 0 11.97 11.97 11.97 0 0 0
15/11/2017
11.97
 0 11.97 11.97 11.97 0 0 0
14/11/2017
11.97
 0 11.97 11.97 11.97 0 0 0
13/11/2017
11.97
 100 11.76 11.97 11.97 100 0 0.0
10/11/2017
11.76
 0 11.76 11.76 11.76 0 0 0
09/11/2017
11.76
 0 11.76 11.76 11.76 0 0 0
08/11/2017
11.76
 200 11.97 11.97 11.13 100 0 0.0
07/11/2017
11.97
 0 11.97 11.97 11.97 0 0 0
06/11/2017
11.97
 2,100 11.86 12.80 10.71 1,000 0 0.0
03/11/2017
11.86
 400 11.76 12.02 11.86 400 0 0.0
02/11/2017
11.76
 700 11.92 12.80 11.76 700 0 0.0
01/11/2017
11.92
 200 12.80 12.80 11.92 200 0 0.0
31/10/2017
12.80
 18,600 11.71 12.80 11.50 17,400 0 0.4
30/10/2017
11.71
 1,100 11.81 11.97 10.77 400 0 0.0
27/10/2017
11.81
 800 11.81 11.81 10.71 400 0 0.0
26/10/2017
11.81
 300 10.92 11.92 11.71 300 0 0.0
25/10/2017
10.92
 11,200 11.97 11.97 10.82 100 0 0.0
24/10/2017
11.97
 200 11.86 11.97 11.81 200 0 0.0
23/10/2017
11.86
 0 11.86 11.86 11.86 0 0 0
20/10/2017
11.86
 600 11.71 12.02 10.97 300 0 0.0
19/10/2017
11.71
 100 11.24 11.71 11.71 100 0 0.0
18/10/2017
11.24
 900 11.50 11.97 11.18 500 0 0.0
17/10/2017
11.50
 2,700 11.65 11.65 10.71 300 0 0.0
16/10/2017
11.65
 1,100 11.71 11.71 10.77 100 0 0.0
13/10/2017
11.71
 0 11.71 11.71 11.71 0 0 0
12/10/2017
11.71
 300 11.76 11.76 11.71 100 0 0.0
11/10/2017
11.76
 1,200 11.65 11.76 11.60 1,100 0 0.0
10/10/2017
11.65
 3,100 11.71 11.71 10.56 1,200 0 0.0
09/10/2017
11.71
 0 11.71 11.71 11.71 0 0 0
06/10/2017
11.71
 0 11.71 11.71 11.71 0 0 0
05/10/2017
11.71
 12,900 12.02 12.02 10.82 11,400 0 0.2
04/10/2017
12.02
 200 12.96 12.96 11.71 100 0 0.0
03/10/2017
12.96
 0 12.96 12.96 12.96 0 0 0
02/10/2017
12.96
 0 12.96 12.96 12.96 0 0 0
29/09/2017
12.96
 16,700 11.86 12.96 10.97 16,000 0 0.4
28/09/2017
11.86
 0 11.86 11.86 11.86 0 0 0
27/09/2017
11.86
 4,200 11.50 11.97 10.40 300 0 0.0
26/09/2017
11.50
 8,100 11.92 11.92 10.97 7,800 0 0.2
25/09/2017
11.92
 0 11.92 11.92 11.92 0 0 0
22/09/2017
11.92
 60 11.92 11.92 11.92 0 0 0
21/09/2017
11.92
 600 12.02 12.02 11.24 100 0 0.0
20/09/2017
12.02
 0 12.02 12.02 12.02 0 0 0
19/09/2017
12.02
 0 12.02 12.02 12.02 0 0 0
18/09/2017
12.02
 10 12.02 12.02 12.02 0 0 0
15/09/2017
12.02
 23,500 11.29 12.02 10.97 23,200 0 0.5
14/09/2017
11.29
 21,000 11.24 11.29 11.24 20,000 0 0.4
13/09/2017
11.24
 5,800 11.24 11.24 10.71 5,700 100 0.1
12/09/2017
11.24
 0 11.24 11.24 11.24 1,500 0 0.0
11/09/2017
11.24
 1,500 11.29 11.29 11.24 1,500 0 0.0
08/09/2017
11.29
 8,000 12.54 12.54 11.29 8,000 0 0.2
07/09/2017
12.54
 0 12.54 12.54 12.54 0 0 0
06/09/2017
12.54
 0 12.54 12.54 12.54 0 0 0
05/09/2017
12.54
 0 12.54 12.54 12.54 0 0 0
01/09/2017
12.54
 0 12.54 12.54 12.54 0 0 0
31/08/2017
12.54
 100 11.97 12.54 12.54 100 0 0.0
30/08/2017
11.97
 100 11.18 11.97 11.97 100 0 0.0
29/08/2017
11.18
 1,500 12.02 12.02 10.82 600 0 0.0
28/08/2017
12.02
 100 11.50 12.02 12.02 100 0 0.0
25/08/2017
11.50
 0 11.50 11.50 11.50 0 0 0
24/08/2017
11.50
 100 11.34 11.50 11.50 100 0 0.0
23/08/2017
11.34
 600 11.50 11.50 10.97 100 0 0.0
22/08/2017
11.50
 0 11.50 11.50 11.50 0 0 0
21/08/2017
11.50
 2,000 11.76 11.76 10.97 1,000 0 0.0
18/08/2017
11.76
 25,600 11.76 11.76 10.71 24,600 23,000 0.0
17/08/2017
11.76
 0 11.76 11.76 11.76 0 0 0
16/08/2017
11.76
 3,900 11.08 11.97 10.19 3,000 0 0.1
15/08/2017
11.08
 1,000 12.02 12.02 11.08 0 0 0
14/08/2017
12.02
 2,200 13.07 13.07 12.02 0 0 0
11/08/2017
13.07
 0 13.07 13.07 13.07 0 0 0
10/08/2017
13.07
 0 13.07 13.07 13.07 0 0 0
09/08/2017
13.07
 100 12.96 13.07 13.07 100 0 0.0
08/08/2017
12.96
 4,300 13.07 14.11 11.76 1,800 0 0.0
07/08/2017
13.07
 4,200 12.28 13.48 12.02 4,200 0 0.1
04/08/2017
12.28
 1,800 11.92 12.28 11.92 1,800 0 0.0
03/08/2017
11.92
 8,200 10.97 12.02 10.97 7,100 0 0.2
02/08/2017
10.97
 4,600 10.97 10.97 10.97 0 0 0
01/08/2017
10.97
 13,500 11.08 11.08 10.56 13,200 0 0.3
31/07/2017
11.08
 4,700 11.18 11.18 10.14 300 0 0.0
28/07/2017
11.18
 5,700 11.24 11.24 10.50 4,700 1,300 0.1
27/07/2017
11.24
 900 11.08 11.24 10.97 900 0 0.0
26/07/2017
11.08
 6,100 11.13 11.13 10.45 5,000 600 0.1
25/07/2017
11.13
 400 11.29 11.29 10.97 100 0 0.0
24/07/2017
11.29
 4,000 11.34 11.50 10.30 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |