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)
14/08/2017
11.69
 2,200 11.69 11.69 11.69 0 0 0
11/08/2017
12.70
 0 12.70 12.70 12.70 0 0 0
10/08/2017
12.70
 0 12.70 12.70 12.70 0 0 0
09/08/2017
12.70
 100 12.70 12.70 12.70 100 0 0.0
08/08/2017
12.60
 4,300 12.70 13.72 11.43 1,800 0 0.0
07/08/2017
12.70
 4,200 11.94 13.11 11.69 4,200 0 0.1
04/08/2017
11.94
 1,800 11.59 11.94 11.59 1,800 0 0.0
03/08/2017
11.59
 8,200 10.67 11.69 10.67 7,100 0 0.2
02/08/2017
10.67
 4,600 10.67 10.67 10.67 0 0 0
01/08/2017
10.67
 13,500 10.42 10.67 10.27 13,200 0 0.3
31/07/2017
10.77
 4,700 9.96 10.77 9.86 300 0 0.0
28/07/2017
10.88
 5,700 10.72 10.93 10.21 4,700 1,300 0.1
27/07/2017
10.93
 900 10.67 10.93 10.67 900 0 0.0
26/07/2017
10.77
 6,100 10.42 10.77 10.16 5,000 600 0.1
25/07/2017
10.82
 400 10.67 10.88 10.67 100 0 0.0
24/07/2017
10.98
 4,000 11.18 11.18 10.01 600 0 0.0
21/07/2017
11.03
 1,100 10.37 11.03 10.32 100 0 0.0
20/07/2017
11.38
 0 11.38 11.38 11.38 0 0 0
19/07/2017
11.38
 1,000 11.38 11.38 11.38 0 0 0
18/07/2017
11.38
 0 11.38 11.38 11.38 0 0 0
17/07/2017
11.38
 1,100 10.47 11.38 10.47 100 0 0.0
14/07/2017
11.54
 2,500 10.52 11.54 10.52 0 0 0
13/07/2017
11.49
 0 11.49 11.49 11.49 0 0 0
12/07/2017
11.49
 4,500 10.32 11.54 10.32 1,400 0 0.0
11/07/2017
11.38
 1,600 11.13 11.38 11.13 600 0 0.0
10/07/2017
11.38
 2,500 10.42 11.38 10.42 2,200 0 0.0
07/07/2017
10.93
 2,600 10.82 10.93 10.82 300 0 0.0
06/07/2017
10.42
 1,900 10.42 10.42 10.42 0 0 0
05/07/2017
10.67
 1,200 10.72 10.72 9.81 300 0 0.0
04/07/2017
9.81
 2,400 10.16 10.42 9.76 100 0 0.0
03/07/2017
10.42
 6,300 10.27 11.08 10.27 200 0 0.0
30/06/2017
11.08
 2,000 10.42 11.08 10.42 1,100 0 0.0
29/06/2017
10.93
 1,100 10.57 10.93 10.57 100 0 0.0
28/06/2017
11.08
 2,600 11.08 11.08 10.47 100 0 0.0
27/06/2017
11.13
 1,000 10.93 11.13 10.93 800 0 0.0
26/06/2017
11.13
 1,100 10.42 11.13 10.42 100 0 0.0
23/06/2017
11.43
 3,600 11.54 11.54 10.37 3,300 0 0.1
22/06/2017
11.43
 600 10.57 11.43 10.57 100 0 0.0
21/06/2017
11.64
 1,300 10.57 11.64 10.57 100 0 0.0
20/06/2017
11.64
 3,700 11.18 11.64 11.18 1,800 0 0.0
19/06/2017
11.49
 2,700 11.64 11.64 11.18 2,200 0 0.0
16/06/2017
11.49
 200 11.49 11.49 11.49 200 0 0.0
15/06/2017
11.59
 3,100 10.57 11.64 10.52 100 0 0.0
14/06/2017
11.64
 0 11.64 11.64 11.64 0 0 0
13/06/2017
11.64
 0 11.64 11.64 11.64 0 0 0
12/06/2017
11.64
 0 11.64 11.64 11.64 0 0 0
09/06/2017
11.64
 0 11.64 11.64 11.64 0 0 0
08/06/2017
11.64
 3,600 10.67 11.64 10.67 300 0 0.0
07/06/2017
11.79
 0 11.79 11.79 11.79 0 0 0
06/06/2017
11.79
 0 11.79 11.79 11.79 0 0 0
05/06/2017
11.79
 0 11.79 11.79 11.79 0 0 0
02/06/2017
11.79
 100 11.79 11.79 11.79 100 0 0.0
01/06/2017
11.89
 600 11.64 11.89 11.64 500 0 0.0
31/05/2017
11.94
 0 11.94 11.94 11.94 0 0 0
30/05/2017
11.94
 1,200 11.69 11.94 11.69 1,200 0 0.0
29/05/2017
11.64
 700 10.72 11.64 10.72 100 0 0.0
26/05/2017
11.64
 200 11.69 11.69 11.64 200 0 0.0
25/05/2017
11.38
 1,100 11.38 11.38 11.38 1,100 0 0.0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2017
11.64
 400 11.64 11.64 11.64 0 0 0
23/05/2017
11.89
 0 11.89 11.89 11.89 0 0 0
22/05/2017
11.89
 100 11.89 11.89 11.89 100 0 0.0
19/05/2017
11.69
 4,100 10.95 11.69 10.85 200 0 0.0
18/05/2017
11.89
 0 11.89 11.89 11.89 0 0 0
17/05/2017
11.89
 100 11.89 11.89 11.89 100 0 0.0
16/05/2017
11.39
 6,400 11.44 11.89 11.39 900 0 0.0
15/05/2017
11.44
 100 11.44 11.44 11.44 100 0 0.0
12/05/2017
10.95
 3,000 10.95 10.95 10.95 3,000 0 0.1
11/05/2017
11.39
 0 11.39 11.39 11.39 0 0 0
10/05/2017
11.39
 5,300 10.45 11.89 10.45 200 0 0.0
09/05/2017
11.20
 3,000 11.20 11.54 11.20 3,000 0 0.1
08/05/2017
11.59
 2,600 10.75 11.59 10.75 2,100 0 0.0
05/05/2017
11.84
 14,100 10.50 11.84 10.45 300 0 0.0
04/05/2017
11.59
 6,400 11.94 11.94 10.95 3,400 0 0.1
03/05/2017
11.15
 3,200 11.20 11.39 10.75 200 0 0.0
28/04/2017
11.84
 7,700 10.90 11.84 10.90 500 0 0.0
27/04/2017
10.90
 0 10.90 10.90 10.90 0 0 0
26/04/2017
10.90
 1,300 10.45 10.95 10.45 200 0 0.0
25/04/2017
10.95
 10,900 10.95 11.84 10.80 2,500 0 0.1
24/04/2017
11.94
 4,600 11.20 11.94 11.20 3,400 0 0.1
21/04/2017
11.94
 3,200 10.95 11.94 10.95 3,200 0 0.1
20/04/2017
10.95
 8,300 10.95 10.95 10.45 500 100 0.0
19/04/2017
10.95
 3,600 11.20 11.20 10.95 400 0 0.0
18/04/2017
10.95
 200 10.95 10.95 10.95 0 0 0
17/04/2017
11.44
 300 11.20 11.44 11.20 300 0 0.0
14/04/2017
10.95
 3,600 11.34 11.59 10.95 600 0 0.0
13/04/2017
10.60
 4,600 10.85 10.85 10.60 0 0 0
12/04/2017
10.90
 21,300 10.60 10.90 10.45 15,500 0 0.3
11/04/2017
10.95
 9,600 10.70 11.05 10.70 5,900 3,000 0.1
10/04/2017
11.05
 700 11.20 11.20 10.65 200 0 0.0
07/04/2017
10.95
 2,200 10.95 10.95 10.95 0 0 0
05/04/2017
10.95
 15,700 10.95 11.44 10.70 200 0 0.0
04/04/2017
11.64
 1,000 11.69 11.69 11.20 200 0 0.0
03/04/2017
11.84
 0 11.84 11.84 11.84 0 0 0
31/03/2017
11.84
 6,400 11.94 11.94 10.70 300 0 0.0
30/03/2017
11.74
 400 11.84 11.84 11.74 100 0 0.0
29/03/2017
11.94
 400 12.19 12.19 11.94 400 0 0.0
28/03/2017
11.94
 600 11.94 11.94 11.94 0 0 0
27/03/2017
12.14
 400 12.19 12.19 11.79 200 0 0.0
24/03/2017
11.94
 2,000 11.94 11.94 11.94 0 0 0
23/03/2017
11.94
 1,100 12.19 12.19 11.94 100 0 0.0

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