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)
25/10/2016: Cổ tức tiền mặt tỉ lệ: 5%
25/10/2016
13.14
 2,300 13.14 13.14 12.94 100 0 0.0
24/10/2016
13.09
 100 13.09 13.09 13.09 100 0 0.0
21/10/2016
13.13
 1,700 12.21 13.13 12.21 0 0 0
20/10/2016
13.18
 100 13.18 13.18 13.18 100 0 0.0
19/10/2016
13.18
 100 13.18 13.18 13.18 100 0 0.0
18/10/2016
12.21
 9,400 12.26 12.26 12.21 0 0 0
17/10/2016
12.45
 7,700 13.18 13.18 12.45 100 0 0.0
14/10/2016
12.60
 1,500 12.70 12.70 12.60 0 0 0
13/10/2016
12.45
 1,500 12.50 12.50 12.45 0 0 0
12/10/2016
12.45
 100 12.45 12.45 12.45 0 0 0
11/10/2016
12.45
 3,600 13.13 13.13 12.45 200 0 0.0
10/10/2016
12.94
 0 12.94 12.94 12.94 0 0 0
07/10/2016
12.94
 2,200 13.18 13.18 12.74 100 0 0.0
06/10/2016
12.74
 10,600 13.18 13.18 12.74 100 0 0.0
05/10/2016
13.13
 7,500 13.18 13.18 12.84 100 0 0.0
04/10/2016
12.94
 4,500 12.70 12.94 12.70 100 0 0.0
03/10/2016
12.45
 13,300 12.70 12.70 12.45 100 0 0.0
30/09/2016
13.13
 2,300 13.18 13.18 12.21 300 0 0.0
29/09/2016
12.70
 3,300 12.65 12.70 12.65 0 0 0
28/09/2016
12.70
 100 12.70 12.70 12.70 100 0 0.0
27/09/2016
12.21
 8,500 12.55 12.60 12.21 0 0 0
26/09/2016
12.70
 100 12.70 12.70 12.70 100 0 0.0
23/09/2016
12.21
 5,100 12.70 12.70 12.21 100 0 0.0
22/09/2016
12.21
 1,100 12.70 12.70 12.21 100 0 0.0
21/09/2016
12.30
 7,500 12.70 12.70 12.30 100 0 0.0
20/09/2016
12.35
 3,100 12.70 12.70 12.30 100 0 0.0
19/09/2016
12.45
 2,200 13.18 13.18 12.45 100 0 0.0
16/09/2016
13.23
 0 13.23 13.23 13.23 0 0 0
15/09/2016
13.23
 200 13.18 13.23 13.18 200 0 0.0
14/09/2016
12.70
 0 12.70 12.70 12.70 0 0 0
13/09/2016
12.70
 100 12.70 12.70 12.70 100 0 0.0
12/09/2016
12.21
 1,400 12.21 12.21 12.21 0 0 0
09/09/2016
12.70
 200 13.23 13.23 12.70 0 0 0
08/09/2016
13.23
 200 12.70 13.23 12.70 200 0 0.0
07/09/2016
12.11
 800 12.11 12.11 12.11 0 0 0
06/09/2016
13.18
 0 13.18 13.18 13.18 0 0 0
05/09/2016
13.18
 0 13.18 13.18 13.18 0 0 0
01/09/2016
13.18
 0 13.18 13.18 13.18 0 0 0
31/08/2016
13.18
 100 13.18 13.18 13.18 100 0 0.0
30/08/2016
13.18
 3,100 12.35 13.18 12.35 3,100 0 0.1
29/08/2016
12.30
 2,100 13.18 13.18 12.30 2,100 0 0.1
26/08/2016
12.40
 4,700 12.21 12.40 12.21 0 0 0
25/08/2016
13.38
 100 13.38 13.38 13.38 100 0 0.0
24/08/2016
12.70
 0 12.55 12.55 12.55 0 0 0
23/08/2016
12.70
 0 12.55 12.55 12.55 0 0 0
22/08/2016
12.70
 0 12.55 12.55 12.55 0 0 0
19/08/2016
12.70
 9,800 12.70 12.70 12.30 6,800 0 0.2
18/08/2016
12.70
 0 12.70 12.70 12.70 0 0 0
17/08/2016
12.70
 200 12.70 12.70 12.70 200 0 0.0
16/08/2016
12.21
 17,800 12.21 12.21 12.21 7,000 0 0.2
15/08/2016
12.21
 0 12.21 12.21 12.21 0 0 0
12/08/2016
12.21
 600 12.21 12.21 12.21 600 0 0.0
11/08/2016
12.06
 5,900 12.06 12.06 11.96 5,500 0 0.1
10/08/2016
12.21
 0 12.21 12.21 12.21 0 0 0
09/08/2016
12.21
 6,200 12.06 12.21 12.06 5,000 0 0.1
08/08/2016
12.70
 0 12.70 12.70 12.70 0 0 0
05/08/2016
12.70
 100 12.70 12.70 12.70 0 0 0
04/08/2016
12.70
 9,800 12.65 12.70 12.65 0 0 0
03/08/2016
12.45
 0 12.30 12.30 12.30 0 0 0
02/08/2016
12.45
 9,300 12.40 12.45 12.06 3,800 0 0.1
01/08/2016
12.30
 43,100 12.06 12.74 12.06 15,900 0 0.4
29/07/2016
12.06
 9,300 11.96 12.06 11.96 6,600 0 0.2
28/07/2016
11.82
 2,500 11.47 12.11 11.47 0 0 0
27/07/2016
11.96
 1,300 12.16 12.16 11.96 0 0 0
26/07/2016
11.52
 3,200 11.52 11.52 11.52 300 0 0.0
25/07/2016
11.52
 5,200 11.47 11.72 11.47 4,100 0 0.1
22/07/2016
11.52
 47,300 12.16 12.16 11.52 42,700 0 1.0
21/07/2016
11.96
 5,500 12.01 12.01 11.96 4,700 0 0.1
20/07/2016
12.21
 12,700 12.16 12.21 12.11 3,700 0 0.1
19/07/2016
12.01
 7,500 11.96 12.01 11.96 3,800 0 0.1
18/07/2016
12.21
 7,800 11.04 12.45 11.04 4,000 0 0.1
15/07/2016
11.08
 55,500 12.16 12.21 10.99 43,900 0 1.0
14/07/2016
12.65
 400 12.70 12.70 11.57 200 200 0
13/07/2016
12.65
 8,800 11.82 12.65 11.82 0 0 0
12/07/2016
12.94
 6,800 12.70 12.94 12.01 0 0 0
11/07/2016
12.45
 6,000 13.18 13.18 12.45 0 0 0
08/07/2016
12.21
 36,100 11.28 12.30 11.23 14,000 0 0.3
07/07/2016
11.28
 17,300 11.23 11.28 11.18 14,700 0 0.3
06/07/2016
10.99
 2,000 11.08 11.08 10.99 0 0 0
05/07/2016
10.99
 800 10.99 10.99 10.89 0 0 0
04/07/2016
11.23
 3,700 10.99 11.23 10.74 0 0 0
01/07/2016
11.18
 2,900 11.18 11.18 10.55 0 0 0
30/06/2016
11.18
 1,800 10.99 11.18 10.99 0 0 0
29/06/2016
11.33
 2,500 11.18 11.33 11.18 0 0 0
28/06/2016
10.84
 12,400 10.89 11.23 10.74 0 0 0
27/06/2016
10.84
 3,700 10.89 10.89 10.84 0 0 0
24/06/2016
10.99
 1,800 10.99 10.99 10.99 0 0 0
23/06/2016
11.18
 3,900 11.23 11.23 10.84 0 0 0
22/06/2016
11.18
 1,200 11.72 11.72 11.18 0 0 0
21/06/2016
11.28
 1,000 10.84 11.28 10.84 0 0 0
20/06/2016
10.74
 5,100 10.74 11.18 10.60 0 0 0
17/06/2016
11.23
 3,700 10.50 11.47 10.50 0 0 0
16/06/2016
11.23
 3,600 11.23 11.33 11.23 0 0 0
15/06/2016
11.18
 12,700 11.04 11.47 11.04 0 0 0
14/06/2016
11.04
 600 10.94 11.04 10.94 0 0 0
13/06/2016
10.55
 13,200 10.50 10.69 10.35 0 0 0
10/06/2016
10.69
 7,600 10.74 10.74 10.35 2,900 0 0.1
09/06/2016
11.13
 5,800 10.30 11.13 10.25 0 0 0
08/06/2016
10.74
 200 10.74 10.74 10.74 0 0 0
07/06/2016
11.23
 2,000 11.38 11.38 11.23 0 0 0

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