CTCP Cảng Đà Nẵng (cdn)

25.60
-0.20
(-0.78%)
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)
04/06/2018
10.92
 300 10.92 10.92 10.92 0 0 0
01/06/2018
11.12
 700 10.99 11.25 10.99 700 0 0.0
31/05/2018
10.92
 1,500 11.25 11.25 10.92 1,400 0 0.0
30/05/2018
10.92
 300 10.59 10.92 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 10.92 11.78 10.86 500 0 0.0
25/05/2018
10.86
 900 10.92 10.92 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 11.78 11.78 11.65 300 0 0.0
18/05/2018
11.12
 1,200 10.36 11.12 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 10.87 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 10.99 11.38 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 11.25 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 10.87 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 10.42 11.06 10.42 100 0 0.0
18/04/2018
11.44
 600 10.87 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 11.44 11.44 11.44 100 0 0.0
13/04/2018
10.99
 100 10.99 10.99 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 11.83 11.83 11.83 100 0 0.0
10/04/2018
11.51
 100 11.51 11.51 11.51 0 0 0
09/04/2018
12.15
 100 12.15 12.15 12.15 100 0 0.0
06/04/2018
12.46
 300 11.31 12.46 11.31 100 0 0.0
05/04/2018
12.46
 1,400 12.66 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 12.78 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 11.44 11.44 11.44 400 0 0.0
28/03/2018
11.06
 100 11.06 11.06 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 10.93 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 11.19 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 11.51 11.51 11.38 200 0 0.0
15/03/2018
10.67
 300 11.51 12.15 10.67 200 0 0.0
14/03/2018
11.44
 6,700 11.12 11.51 11.12 1,700 0 0.0
13/03/2018
11.25
 500 11.25 11.25 11.25 500 0 0.0
12/03/2018
11.31
 200 11.31 11.31 11.31 200 0 0.0
09/03/2018
11.44
 300 11.38 11.44 11.38 300 0 0.0
08/03/2018
11.19
 1,700 10.67 11.38 10.61 400 0 0.0
07/03/2018
11.38
 600 10.74 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 11.51 11.51 11.51 100 0 0.0
02/03/2018
11.44
 4,200 10.80 11.44 10.42 300 0 0.0
01/03/2018
11.19
 300 11.51 11.51 11.19 200 0 0.0
28/02/2018
11.19
 900 11.51 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 10.87 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 11.38 11.63 11.38 300 0 0.0
21/02/2018
11.19
 1,900 11.44 11.44 11.19 1,400 0 0.0
13/02/2018
10.99
 2,400 10.87 11.19 10.87 2,400 0 0.0
12/02/2018
10.93
 2,000 11.38 11.76 10.36 1,100 0 0.0
09/02/2018
10.99
 4,500 10.36 11.31 10.36 500 0 0.0
08/02/2018
11.44
 600 12.08 12.08 11.44 600 0 0.0
07/02/2018
11.19
 200 12.08 12.08 11.19 100 0 0.0
06/02/2018
11.12
 30,700 11.19 11.19 10.36 25,200 0 0.4
05/02/2018
10.42
 2,900 10.61 12.40 10.42 500 0 0.0
02/02/2018
11.51
 4,100 11.51 11.51 11.51 0 0 0
01/02/2018
12.15
 600 11.63 12.15 11.63 100 0 0.0
31/01/2018
12.46
 16,600 11.19 12.46 10.87 11,000 0 0.2
30/01/2018
11.51
 2,600 11.51 11.51 11.51 2,000 0 0.0
29/01/2018
11.76
 1,100 11.76 11.76 11.76 1,100 0 0.0
26/01/2018
12.15
 100 12.15 12.15 12.15 100 0 0.0
25/01/2018
11.63
 3,900 11.83 12.46 11.63 1,400 0 0.0
24/01/2018
12.78
 5,200 12.46 12.78 11.83 4,200 0 0.1
23/01/2018
12.46
 0 12.46 12.46 12.46 0 0 0
22/01/2018
12.46
 2,200 12.78 12.78 11.51 900 0 0.0
19/01/2018
12.34
 2,800 13.42 13.42 11.63 1,900 0 0.0
18/01/2018
12.72
 0 12.72 12.72 12.72 0 0 0
17/01/2018
12.72
 400 12.34 12.72 12.34 200 0 0.0
16/01/2018
13.68
 0 13.68 13.68 13.68 0 0 0
15/01/2018
13.68
 3,800 12.46 13.68 12.46 300 0 0.0
12/01/2018
13.74
 0 13.74 13.74 13.74 0 0 0
11/01/2018
13.74
 0 13.74 13.74 13.74 0 0 0
10/01/2018
13.74
 1,800 12.78 13.74 12.78 1,200 0 0.0
09/01/2018
14.00
 300 13.74 14.00 13.74 300 0 0.0
08/01/2018
14.19
 0 14.19 14.19 14.19 0 0 0
05/01/2018
14.19
 800 14.70 14.70 12.78 300 0 0.0
04/01/2018
14.06
 13,600 14.25 14.25 12.15 400 0 0.0

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