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)
03/01/2018
12.98
 800 14.57 14.57 12.98 100 0 0.0
02/01/2018
13.42
 400 14.64 14.64 13.42 200 0 0.0
29/12/2017
13.36
 12,000 13.10 14.06 11.89 11,500 600 0.2
28/12/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
28/12/2017
12.78
 6,100 11.83 12.78 11.83 400 0 0.0
27/12/2017
11.80
 7,800 11.96 12.69 11.80 400 0 0.0
26/12/2017
12.74
 24,600 11.44 12.74 11.44 1,200 1,000 0.0
25/12/2017
11.75
 3,520 11.70 11.91 10.92 700 1,000 0.0
22/12/2017
11.80
 2,200 11.39 11.96 11.34 1,200 100 0.0
21/12/2017
11.13
 300 10.92 11.13 10.92 200 0 0.0
20/12/2017
11.23
 5,100 10.56 11.23 10.50 100 0 0.0
19/12/2017
11.28
 1,000 10.61 11.28 10.61 200 0 0.0
18/12/2017
11.28
 1,960 10.66 11.28 10.50 1,100 0 0.0
15/12/2017
11.39
 100 11.39 11.39 11.39 100 0 0.0
14/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/12/2017
11.02
 2,100 11.44 11.44 11.02 1,100 0 0.0
13/12/2017
11.18
 6,100 10.42 11.23 10.32 300 5,800 -0.1
12/12/2017
11.38
 1,100 10.93 11.38 10.93 600 0 0.0
11/12/2017
11.43
 0 11.43 11.43 11.43 0 0 0
08/12/2017
11.43
 3,100 11.69 11.69 10.93 300 100 0.0
07/12/2017
11.18
 2,300 11.38 11.38 10.42 300 0 0.0
06/12/2017
11.13
 6,100 10.57 11.38 10.52 300 0 0.0
05/12/2017
11.69
 0 11.69 11.69 11.69 0 0 0
04/12/2017
11.69
 0 11.69 11.69 11.69 0 0 0
01/12/2017
11.69
 0 11.69 11.69 11.69 0 0 0
30/11/2017
11.69
 100 11.69 11.69 11.69 100 0 0.0
29/11/2017
11.59
 0 11.59 11.59 11.59 0 0 0
28/11/2017
11.59
 7,600 10.93 11.59 10.93 3,700 0 0.1
27/11/2017
11.64
 100 11.64 11.64 11.64 100 0 0.0
24/11/2017
11.38
 100 11.38 11.38 11.38 100 0 0.0
23/11/2017
10.57
 1,200 10.57 10.57 10.57 0 0 0
22/11/2017
11.64
 1,200 11.59 11.64 11.18 1,000 0 0.0
21/11/2017
11.69
 0 11.69 11.69 11.69 0 0 0
20/11/2017
11.69
 100 11.69 11.69 11.69 100 0 0.0
17/11/2017
11.49
 1,400 11.69 11.69 10.67 600 0 0.0
16/11/2017
11.64
 0 11.64 11.64 11.64 0 0 0
15/11/2017
11.64
 0 11.64 11.64 11.64 0 0 0
14/11/2017
11.64
 0 11.64 11.64 11.64 0 0 0
13/11/2017
11.64
 100 11.64 11.64 11.64 100 0 0.0
10/11/2017
11.43
 0 11.43 11.43 11.43 0 0 0
09/11/2017
11.43
 0 11.43 11.43 11.43 0 0 0
08/11/2017
11.43
 200 10.82 11.43 10.82 100 0 0.0
07/11/2017
11.64
 0 11.64 11.64 11.64 0 0 0
06/11/2017
11.64
 2,100 10.42 12.45 10.42 1,000 0 0.0
03/11/2017
11.54
 400 11.64 11.69 11.54 400 0 0.0
02/11/2017
11.43
 700 11.54 12.45 11.43 700 0 0.0
01/11/2017
11.59
 200 11.59 11.59 11.59 200 0 0.0
31/10/2017
12.45
 18,600 11.33 12.45 11.18 17,400 0 0.4
30/10/2017
11.38
 1,100 11.38 11.64 10.47 400 0 0.0
27/10/2017
11.49
 800 10.67 11.49 10.42 400 0 0.0
26/10/2017
11.49
 300 11.38 11.59 11.38 300 0 0.0
25/10/2017
10.62
 11,200 10.52 11.49 10.52 100 0 0.0
24/10/2017
11.64
 200 11.49 11.64 11.49 200 0 0.0
23/10/2017
11.54
 0 11.54 11.54 11.54 0 0 0
20/10/2017
11.54
 600 11.38 11.69 10.67 300 0 0.0
19/10/2017
11.38
 100 11.38 11.38 11.38 100 0 0.0
18/10/2017
10.93
 900 11.13 11.64 10.88 500 0 0.0
17/10/2017
11.18
 2,700 10.47 11.18 10.42 300 0 0.0
16/10/2017
11.33
 1,100 10.67 11.33 10.47 100 0 0.0
13/10/2017
11.38
 0 11.38 11.38 11.38 0 0 0
12/10/2017
11.38
 300 11.38 11.38 11.38 100 0 0.0
11/10/2017
11.43
 1,200 11.28 11.43 11.28 1,100 0 0.0
10/10/2017
11.33
 3,100 10.67 11.33 10.27 1,200 0 0.0
09/10/2017
11.38
 0 11.38 11.38 11.38 0 0 0
06/10/2017
11.38
 0 11.38 11.38 11.38 0 0 0
05/10/2017
11.38
 12,900 10.93 11.38 10.52 11,400 0 0.2
04/10/2017
11.69
 200 11.38 11.69 11.38 100 0 0.0
03/10/2017
12.60
 0 12.60 12.60 12.60 0 0 0
02/10/2017
12.60
 0 12.60 12.60 12.60 0 0 0
29/09/2017
12.60
 16,700 10.93 12.60 10.67 16,000 0 0.4
28/09/2017
11.54
 0 11.54 11.54 11.54 0 0 0
27/09/2017
11.54
 4,200 11.38 11.64 10.11 300 0 0.0
26/09/2017
11.18
 8,100 10.72 11.18 10.67 7,800 0 0.2
25/09/2017
11.59
 0 11.59 11.59 11.59 0 0 0
22/09/2017
11.59
 60 11.59 11.59 11.59 0 0 0
21/09/2017
11.59
 600 10.93 11.59 10.93 100 0 0.0
20/09/2017
11.69
 0 11.69 11.69 11.69 0 0 0
19/09/2017
11.69
 0 11.69 11.69 11.69 0 0 0
18/09/2017
11.69
 10 11.69 11.69 11.69 0 0 0
15/09/2017
11.69
 23,500 11.18 11.69 10.67 23,200 0 0.5
14/09/2017
10.98
 21,000 10.93 10.98 10.93 20,000 0 0.4
13/09/2017
10.93
 5,800 10.42 10.93 10.42 5,700 100 0.1
12/09/2017
10.93
 0 10.93 10.93 10.93 1,500 0 0.0
11/09/2017
10.93
 1,500 10.98 10.98 10.93 1,500 0 0.0
08/09/2017
10.98
 8,000 10.98 10.98 10.98 8,000 0 0.2
07/09/2017
12.20
 0 12.20 12.20 12.20 0 0 0
06/09/2017
12.20
 0 12.20 12.20 12.20 0 0 0
05/09/2017
12.20
 0 12.20 12.20 12.20 0 0 0
01/09/2017
12.20
 0 12.20 12.20 12.20 0 0 0
31/08/2017
12.20
 100 12.20 12.20 12.20 100 0 0.0
30/08/2017
11.64
 100 11.64 11.64 11.64 100 0 0.0
29/08/2017
10.88
 1,500 10.67 10.88 10.52 600 0 0.0
28/08/2017
11.69
 100 11.69 11.69 11.69 100 0 0.0
25/08/2017
11.18
 0 11.18 11.18 11.18 0 0 0
24/08/2017
11.18
 100 11.18 11.18 11.18 100 0 0.0
23/08/2017
11.03
 600 10.67 11.03 10.67 100 0 0.0
22/08/2017
11.18
 0 11.18 11.18 11.18 0 0 0
21/08/2017
11.18
 2,000 10.67 11.18 10.67 1,000 0 0.0
18/08/2017
11.43
 25,600 10.67 11.43 10.42 24,600 23,000 0.0
17/08/2017
11.43
 0 11.43 11.43 11.43 0 0 0
16/08/2017
11.43
 3,900 10.67 11.64 9.91 3,000 0 0.1
15/08/2017
10.77
 1,000 10.77 10.77 10.77 0 0 0

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