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)
28/06/2018
10.26
 1,400 10.46 10.46 9.67 400 0 0.0
27/06/2018
10.46
 0 10.46 10.46 10.46 0 0 0
26/06/2018
10.46
 2,700 10.46 10.46 9.93 1,000 0 0.0
25/06/2018
10.46
 800 10.06 10.66 10.06 700 0 0.0
22/06/2018
10.06
 2,200 10.13 10.13 9.40 400 0 0.0
21/06/2018
10.13
 400 10.06 10.92 10.13 100 0 0.0
20/06/2018
10.06
 4,950 10.06 10.06 9.86 100 0 0.0
19/06/2018
10.06
 1,400 10.26 10.26 9.60 600 300 0.0
18/06/2018
10.26
 300 10.66 10.66 10.26 0 0 0
15/06/2018
10.66
 9,750 9.93 10.86 9.07 3,100 0 0.0
14/06/2018
9.93
 17,550 10.86 10.92 9.86 2,100 0 0.0
13/06/2018
10.86
 500 10.86 10.86 10.86 200 0 0.0
12/06/2018
10.86
 500 10.79 11.59 10.59 200 0 0.0
11/06/2018
10.79
 100 10.79 10.79 10.79 0 0 0
08/06/2018
10.79
 100 10.66 10.79 10.79 0 0 0
07/06/2018
10.66
 200 10.66 10.66 10.66 0 0 0
06/06/2018
10.66
 100 10.92 10.92 10.66 100 0 0.0
05/06/2018
10.92
 0 10.92 10.92 10.92 0 0 0
04/06/2018
10.92
 300 11.12 11.12 10.92 0 0 0
01/06/2018
11.12
 700 10.92 11.25 10.99 700 0 0.0
31/05/2018
10.92
 1,500 10.92 11.25 10.92 1,400 0 0.0
30/05/2018
10.92
 300 11.19 11.19 10.59 200 0 0.0
29/05/2018
11.19
 0 11.19 11.19 11.19 0 0 0
28/05/2018
11.19
 1,000 10.86 11.78 10.86 500 0 0.0
25/05/2018
10.86
 900 11.65 11.65 10.86 0 0 0
24/05/2018
11.65
 0 11.65 11.65 11.65 0 0 0
23/05/2018
11.65
 0 11.65 11.65 11.65 0 0 0
22/05/2018
11.65
 0 11.65 11.65 11.65 0 0 0
21/05/2018: Cổ tức tiền mặt tỉ lệ: 6%
21/05/2018
11.65
 300 11.12 11.78 11.65 300 0 0.0
18/05/2018
11.12
 1,200 11.38 11.38 10.36 500 0 0.0
17/05/2018
11.38
 0 11.38 11.38 11.38 0 0 0
16/05/2018
11.38
 0 11.38 11.38 11.38 0 0 0
15/05/2018
11.38
 1,100 11.38 11.38 10.87 100 0 0.0
14/05/2018
11.38
 0 11.38 11.38 11.38 0 0 0
11/05/2018
11.38
 0 11.38 11.38 11.38 0 0 0
10/05/2018
11.38
 0 11.38 11.38 11.38 0 0 0
09/05/2018
11.38
 0 11.38 11.38 11.38 0 0 0
08/05/2018
11.38
 0 11.38 11.38 11.38 0 0 0
07/05/2018
11.38
 0 11.38 11.38 11.38 0 0 0
04/05/2018
11.38
 1,900 12.08 12.08 10.99 100 0 0.0
03/05/2018
12.08
 0 12.08 12.08 12.08 0 0 0
02/05/2018
12.08
 0 12.08 12.08 12.08 0 0 0
27/04/2018
12.08
 9,400 11.44 12.21 11.25 9,400 0 0.2
26/04/2018
11.44
 0 11.44 11.44 11.44 0 0 0
24/04/2018
11.44
 0 11.44 11.44 11.44 0 0 0
23/04/2018
11.44
 400 11.06 11.44 10.87 100 0 0.0
20/04/2018
11.06
 100 11.06 11.06 11.06 100 0 0.0
19/04/2018
11.06
 300 11.44 11.44 10.42 100 0 0.0
18/04/2018
11.44
 600 11.44 11.44 10.87 100 0 0.0
17/04/2018
11.44
 0 11.44 11.44 11.44 0 0 0
16/04/2018
11.44
 100 10.99 11.44 11.44 100 0 0.0
13/04/2018
10.99
 100 11.83 11.83 10.99 0 0 0
12/04/2018
11.83
 0 11.83 11.83 11.83 0 0 0
11/04/2018
11.83
 900 11.51 11.83 11.83 100 0 0.0
10/04/2018
11.51
 100 12.15 12.15 11.51 0 0 0
09/04/2018
12.15
 100 12.46 12.46 12.15 100 0 0.0
06/04/2018
12.46
 300 12.46 12.46 11.31 100 0 0.0
05/04/2018
12.46
 1,400 12.78 13.42 11.51 1,300 0 0.0
04/04/2018
12.78
 0 12.78 12.78 12.78 0 0 0
03/04/2018
12.78
 0 12.78 12.78 12.78 0 0 0
02/04/2018
12.78
 100 12.46 12.78 12.78 100 0 0.0
30/03/2018
12.46
 3,000 11.44 12.46 11.44 3,000 0 0.1
29/03/2018
11.44
 400 11.06 11.44 11.44 400 0 0.0
28/03/2018
11.06
 100 12.08 12.08 11.06 0 0 0
27/03/2018
12.08
 0 12.08 12.08 12.08 0 0 0
26/03/2018
12.08
 200 12.08 12.08 10.93 100 0 0.0
23/03/2018
12.08
 0 12.08 12.08 12.08 0 0 0
22/03/2018
12.08
 0 12.08 12.08 12.08 0 0 0
21/03/2018
12.08
 0 12.08 12.08 12.08 0 0 0
20/03/2018
12.08
 1,300 12.08 12.08 11.19 1,100 0 0.0
19/03/2018
12.08
 2,000 11.38 12.15 11.38 800 0 0.0
16/03/2018
11.38
 200 10.67 11.51 11.38 200 0 0.0
15/03/2018
10.67
 300 11.44 12.15 10.67 200 0 0.0
14/03/2018
11.44
 6,700 11.25 11.51 11.12 1,700 0 0.0
13/03/2018
11.25
 500 11.31 11.31 11.25 500 0 0.0
12/03/2018
11.31
 200 11.44 11.44 11.31 200 0 0.0
09/03/2018
11.44
 300 11.19 11.44 11.38 300 0 0.0
08/03/2018
11.19
 1,700 11.38 11.38 10.61 400 0 0.0
07/03/2018
11.38
 600 11.51 11.51 10.61 300 0 0.0
06/03/2018
11.51
 100 11.51 11.51 11.51 100 0 0.0
05/03/2018
11.51
 100 11.44 11.51 11.51 100 0 0.0
02/03/2018
11.44
 4,200 11.19 11.44 10.42 300 0 0.0
01/03/2018
11.19
 300 11.19 11.51 11.19 200 0 0.0
28/02/2018
11.19
 900 10.87 11.51 11.06 300 0 0.0
27/02/2018
10.87
 16,700 11.51 12.15 10.87 6,500 0 0.1
26/02/2018
11.51
 6,200 11.44 11.57 10.87 500 0 0.0
23/02/2018
11.44
 2,000 11.44 11.44 11.44 0 0 0
22/02/2018
11.44
 6,400 11.19 11.63 11.38 300 0 0.0
21/02/2018
11.19
 1,900 10.99 11.44 11.19 1,400 0 0.0
13/02/2018
10.99
 2,400 10.93 11.19 10.87 2,400 0 0.0
12/02/2018
10.93
 2,000 10.99 11.76 10.36 1,100 0 0.0
09/02/2018
10.99
 4,500 11.44 11.44 10.36 500 0 0.0
08/02/2018
11.44
 600 11.19 12.08 11.44 600 0 0.0
07/02/2018
11.19
 200 11.12 12.08 11.19 100 0 0.0
06/02/2018
11.12
 30,700 10.42 11.19 10.36 25,200 0 0.4
05/02/2018
10.42
 2,900 11.51 12.40 10.42 500 0 0.0
02/02/2018
11.51
 4,100 12.15 12.15 11.51 0 0 0
01/02/2018
12.15
 600 12.46 12.46 11.63 100 0 0.0
31/01/2018
12.46
 16,600 11.51 12.46 10.87 11,000 0 0.2
30/01/2018
11.51
 2,600 11.76 11.76 11.51 2,000 0 0.0

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