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)
21/07/2017
11.34
 1,100 11.71 11.71 10.61 100 0 0.0
20/07/2017
11.71
 0 11.71 11.71 11.71 0 0 0
19/07/2017
11.71
 1,000 11.71 11.71 11.71 0 0 0
18/07/2017
11.71
 0 11.71 11.71 11.71 0 0 0
17/07/2017
11.71
 1,100 11.86 11.86 10.77 100 0 0.0
14/07/2017
11.86
 2,500 11.81 11.86 10.82 0 0 0
13/07/2017
11.81
 0 11.81 11.81 11.81 0 0 0
12/07/2017
11.81
 4,500 11.71 11.86 10.61 1,400 0 0.0
11/07/2017
11.71
 1,600 11.71 11.71 11.45 600 0 0.0
10/07/2017
11.71
 2,500 11.24 11.71 10.71 2,200 0 0.0
07/07/2017
11.24
 2,600 10.71 11.24 11.13 300 0 0.0
06/07/2017
10.71
 1,900 10.97 10.97 10.71 0 0 0
05/07/2017
10.97
 1,200 10.09 11.03 10.09 300 0 0.0
04/07/2017
10.09
 2,400 10.71 10.71 10.03 100 0 0.0
03/07/2017
10.71
 6,300 11.39 11.39 10.56 200 0 0.0
30/06/2017
11.39
 2,000 11.24 11.39 10.71 1,100 0 0.0
29/06/2017
11.24
 1,100 11.39 11.39 10.87 100 0 0.0
28/06/2017
11.39
 2,600 11.45 11.45 10.77 100 0 0.0
27/06/2017
11.45
 1,000 11.45 11.45 11.24 800 0 0.0
26/06/2017
11.45
 1,100 11.76 11.76 10.71 100 0 0.0
23/06/2017
11.76
 3,600 11.76 11.86 10.66 3,300 0 0.1
22/06/2017
11.76
 600 11.97 11.97 10.87 100 0 0.0
21/06/2017
11.97
 1,300 11.97 11.97 10.87 100 0 0.0
20/06/2017
11.97
 3,700 11.81 11.97 11.50 1,800 0 0.0
19/06/2017
11.81
 2,700 11.81 11.97 11.50 2,200 0 0.0
16/06/2017
11.81
 200 11.92 11.92 11.81 200 0 0.0
15/06/2017
11.92
 3,100 11.97 11.97 10.82 100 0 0.0
14/06/2017
11.97
 0 11.97 11.97 11.97 0 0 0
13/06/2017
11.97
 0 11.97 11.97 11.97 0 0 0
12/06/2017
11.97
 0 11.97 11.97 11.97 0 0 0
09/06/2017
11.97
 0 11.97 11.97 11.97 0 0 0
08/06/2017
11.97
 3,600 12.12 12.12 10.97 300 0 0.0
07/06/2017
12.12
 0 12.12 12.12 12.12 0 0 0
06/06/2017
12.12
 0 12.12 12.12 12.12 0 0 0
05/06/2017
12.12
 0 12.12 12.12 12.12 0 0 0
02/06/2017
12.12
 100 12.23 12.23 12.12 100 0 0.0
01/06/2017
12.23
 600 12.28 12.28 11.97 500 0 0.0
31/05/2017
12.28
 0 12.28 12.28 12.28 0 0 0
30/05/2017
12.28
 1,200 11.97 12.28 12.02 1,200 0 0.0
29/05/2017
11.97
 700 11.97 11.97 11.03 100 0 0.0
26/05/2017
11.97
 200 11.71 12.02 11.97 200 0 0.0
25/05/2017
11.71
 1,100 11.97 11.97 11.71 1,100 0 0.0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2017
11.97
 400 12.23 12.23 11.97 0 0 0
23/05/2017
12.23
 0 12.23 12.23 12.23 0 0 0
22/05/2017
12.23
 100 12.02 12.23 12.23 100 0 0.0
19/05/2017
12.02
 4,100 12.23 12.23 11.15 200 0 0.0
18/05/2017
12.23
 0 12.23 12.23 12.23 0 0 0
17/05/2017
12.23
 100 11.72 12.23 12.23 100 0 0.0
16/05/2017
11.72
 6,400 11.77 12.23 11.72 900 0 0.0
15/05/2017
11.77
 100 11.26 11.77 11.77 100 0 0.0
12/05/2017
11.26
 3,000 11.72 11.72 11.26 3,000 0 0.1
11/05/2017
11.72
 0 11.72 11.72 11.72 0 0 0
10/05/2017
11.72
 5,300 11.51 12.23 10.75 200 0 0.0
09/05/2017
11.51
 3,000 11.92 11.92 11.51 3,000 0 0.1
08/05/2017
11.92
 2,600 12.18 12.18 11.05 2,100 0 0.0
05/05/2017
12.18
 14,100 11.92 12.18 10.75 300 0 0.0
04/05/2017
11.92
 6,400 11.46 12.28 11.26 3,400 0 0.1
03/05/2017
11.46
 3,200 12.18 12.18 11.05 200 0 0.0
28/04/2017
12.18
 7,700 11.21 12.18 11.21 500 0 0.0
27/04/2017
11.21
 0 11.21 11.21 11.21 0 0 0
26/04/2017
11.21
 1,300 11.26 11.26 10.75 200 0 0.0
25/04/2017
11.26
 10,900 12.28 12.28 11.10 2,500 0 0.1
24/04/2017
12.28
 4,600 12.28 12.28 11.51 3,400 0 0.1
21/04/2017
12.28
 3,200 11.26 12.28 11.26 3,200 0 0.1
20/04/2017
11.26
 8,300 11.26 11.26 10.75 500 100 0.0
19/04/2017
11.26
 3,600 11.26 11.51 11.26 400 0 0.0
18/04/2017
11.26
 200 11.77 11.77 11.26 0 0 0
17/04/2017
11.77
 300 11.26 11.77 11.51 300 0 0.0
14/04/2017
11.26
 3,600 10.90 11.92 11.26 600 0 0.0
13/04/2017
10.90
 4,600 11.21 11.21 10.90 0 0 0
12/04/2017
11.21
 21,300 11.26 11.26 10.75 15,500 0 0.3
11/04/2017
11.26
 9,600 11.36 11.36 11.00 5,900 3,000 0.1
10/04/2017
11.36
 700 11.26 11.51 10.95 200 0 0.0
07/04/2017
11.26
 2,200 11.26 11.26 11.26 0 0 0
05/04/2017
11.26
 15,700 11.97 11.97 11.00 200 0 0.0
04/04/2017
11.97
 1,000 12.18 12.18 11.51 200 0 0.0
03/04/2017
12.18
 0 12.18 12.18 12.18 0 0 0
31/03/2017
12.18
 6,400 12.08 12.28 11.00 300 0 0.0
30/03/2017
12.08
 400 12.28 12.28 12.08 100 0 0.0
29/03/2017
12.28
 400 12.28 12.54 12.28 400 0 0.0
28/03/2017
12.28
 600 12.48 12.48 12.28 0 0 0
27/03/2017
12.48
 400 12.28 12.54 12.13 200 0 0.0
24/03/2017
12.28
 2,000 12.28 12.28 12.28 0 0 0
23/03/2017
12.28
 1,100 12.33 12.54 12.28 100 0 0.0
22/03/2017
12.33
 5,200 12.54 12.54 12.28 0 0 0
21/03/2017
12.54
 16,700 12.38 12.79 12.13 1,300 0 0.0
20/03/2017
12.38
 6,200 13.00 13.00 12.38 100 0 0.0
17/03/2017
13.00
 100 12.74 13.00 13.00 100 0 0.0
16/03/2017
12.74
 3,100 12.79 12.79 12.43 100 0 0.0
15/03/2017
12.79
 2,400 12.74 13.05 12.54 200 0 0.0
14/03/2017
12.74
 5,500 13.05 13.05 12.54 200 0 0.0
13/03/2017
13.05
 0 13.05 13.05 13.05 0 0 0
10/03/2017
13.05
 22,300 13.05 13.05 12.54 200 200 0.0
09/03/2017
13.05
 15,000 12.95 13.05 12.28 10,800 0 0.3
08/03/2017
12.95
 100 12.54 12.95 12.95 100 0 0.0
07/03/2017
12.54
 5,400 12.54 13.05 12.28 200 0 0.0
06/03/2017
12.54
 600 12.69 13.05 12.54 600 0 0.0
03/03/2017
12.69
 0 12.69 12.69 12.69 0 0 0
02/03/2017
12.69
 2,400 13.05 13.05 12.28 500 0 0.0
01/03/2017
13.05
 100 12.74 13.05 13.05 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |