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)
12/01/2026
32.19
 14,700 33.06 34.03 32.09 200 0 0.0
09/01/2026
32.19
 18,000 32.67 32.96 32.19 0 200 0.0
08/01/2026
32.67
 35,000 32.87 32.87 31.60 100 0 0.0
07/01/2026
32.48
 17,600 32.28 32.96 31.70 0 200 0.0
06/01/2026
32.28
 14,000 32.09 32.28 31.70 0 0 0
05/01/2026
32.28
 5,700 31.99 32.28 31.99 0 0 0
31/12/2025
31.99
 4,900 32.09 32.09 31.99 0 0 0
30/12/2025
32.09
 4,400 32.38 32.48 32.09 0 0 0
29/12/2025
32.38
 14,700 31.70 32.48 31.70 0 1,200 0.0
26/12/2025
31.80
 3,800 31.60 31.90 31.41 0 0 0
25/12/2025
31.51
 5,000 31.80 32.09 31.41 0 0 0
24/12/2025
31.80
 3,300 31.99 32.09 31.80 0 0 0
23/12/2025
31.99
 6,400 32.09 32.09 31.60 0 0 0
22/12/2025
31.70
 2,900 32.19 32.19 31.70 0 0 0
19/12/2025
32.19
 100 32.19 32.19 32.19 0 0 0
18/12/2025
32.19
 19,900 31.31 32.48 31.21 0 0 0
17/12/2025
32.96
 10,300 31.90 32.96 31.51 0 0 0
16/12/2025
31.90
 2,600 31.80 31.90 31.31 0 0 0
15/12/2025
31.80
 11,800 31.51 31.80 31.21 0 0 0
12/12/2025
31.51
 1,300 31.70 31.70 31.51 0 0 0
11/12/2025
31.60
 9,700 31.60 31.90 31.41 0 0 0
10/12/2025
31.70
 400 31.70 31.70 31.70 0 0 0
09/12/2025
31.70
 20,600 32.09 32.09 31.60 0 3,000 -0.1
08/12/2025
32.09
 4,700 32.19 32.38 32.09 0 1,200 0.0
05/12/2025
32.38
 4,100 32.38 32.58 32.19 0 0 0
04/12/2025
32.67
 10,900 32.77 33.06 32.67 0 800 0.0
03/12/2025
32.77
 28,700 32.19 33.45 32.19 0 0 0
02/12/2025
32.58
 2,500 32.67 32.77 32.58 0 0 0
01/12/2025
32.96
 2,600 31.99 32.96 31.99 0 0 0
28/11/2025
32.77
 1,800 32.87 32.87 32.77 0 0 0
27/11/2025
32.87
 6,800 32.96 32.96 32.77 100 100 0
26/11/2025
32.96
 12,200 32.19 32.96 32.19 0 0 0
25/11/2025
32.19
 4,000 32.38 32.38 32.19 0 0 0
24/11/2025
32.38
 11,000 32.28 32.38 32.28 0 0 0
21/11/2025
32.28
 4,400 32.09 32.28 31.99 0 0 0
20/11/2025
31.99
 4,600 32.09 32.09 31.99 0 0 0
19/11/2025
32.09
 7,000 32.09 32.09 32.09 300 0 0.0
18/11/2025
32.09
 2,600 32.09 32.09 32.09 0 0 0
17/11/2025
32.09
 2,300 32.09 32.28 32.09 200 0 0.0
14/11/2025
32.09
 6,500 32.19 32.48 32.09 0 0 0
13/11/2025
32.19
 11,300 32.28 32.48 31.80 0 0 0
12/11/2025
32.48
 13,400 32.48 32.77 32.48 800 700 0.0
11/11/2025
32.48
 3,700 32.09 32.48 32.09 0 0 0
10/11/2025
32.19
 4,200 31.90 32.19 31.90 0 0 0
07/11/2025
31.90
 2,300 31.90 32.87 31.90 0 0 0
06/11/2025
32.28
 15,400 32.28 32.58 32.09 0 100 0.0
05/11/2025
32.96
 10,300 32.19 32.96 31.90 0 0 0
04/11/2025
33.06
 20,100 33.35 33.35 31.70 0 0 0
03/11/2025
33.06
 13,600 33.06 33.45 32.77 400 0 0.0
31/10/2025
33.06
 9,300 32.96 33.26 32.67 0 0 0
30/10/2025
33.06
 31,000 32.58 33.06 32.19 0 0 0
29/10/2025
32.09
 12,600 32.09 32.38 31.90 0 0 0
28/10/2025
32.09
 21,200 32.19 32.19 31.90 0 0 0
27/10/2025
32.09
 29,800 32.38 32.96 32.09 200 0 0.0
24/10/2025
32.09
 17,600 32.09 32.09 31.90 300 300 0
23/10/2025
32.09
 35,900 31.60 33.06 31.60 2,400 100 0.1
22/10/2025
31.60
 8,800 31.90 31.90 31.12 0 0 0
21/10/2025
31.90
 21,900 31.31 32.87 30.14 1,100 0 0.0
20/10/2025
32.09
 89,200 31.41 32.96 31.21 300 400 0.0
17/10/2025
30.24
 6,700 30.24 31.02 30.14 1,000 0 0.0
16/10/2025
30.14
 2,300 30.34 30.63 30.14 0 0 0
15/10/2025
30.24
 4,300 31.12 31.12 30.24 0 200 0.0
14/10/2025
30.63
 5,900 29.95 31.02 29.76 400 200 0.0
13/10/2025
29.95
 15,300 30.83 30.83 27.81 0 0 0
10/10/2025
30.83
 1,600 30.63 30.83 30.63 0 0 0
09/10/2025
30.73
 25,800 30.44 31.60 30.05 0 0 0
08/10/2025
30.44
 3,700 30.44 30.63 30.05 0 0 0
07/10/2025
30.53
 1,200 30.24 30.53 30.24 1,000 300 0.0
06/10/2025
29.76
 2,600 29.56 29.76 29.56 0 0 0
03/10/2025
29.46
 7,000 29.46 30.44 29.46 400 1,000 0.0
02/10/2025
29.66
 2,300 29.85 29.95 29.66 0 0 0
01/10/2025
29.46
 4,300 29.46 29.56 29.46 0 0 0
30/09/2025
29.46
 5,700 29.27 29.46 29.27 0 0 0
29/09/2025
29.46
 11,300 30.14 30.14 29.46 0 100 0.0
26/09/2025
30.14
 4,000 29.66 30.24 29.56 0 0 0
25/09/2025
29.66
 21,900 30.53 30.63 29.56 0 0 0
24/09/2025
30.05
 7,200 30.24 30.34 29.95 0 0 0
23/09/2025
30.53
 11,800 30.53 30.53 30.05 0 600 0.0
22/09/2025
30.53
 17,300 30.44 30.53 29.46 0 0 0
19/09/2025
30.63
 2,800 30.44 30.63 30.44 700 0 0.0
18/09/2025
30.53
 6,700 30.83 30.83 30.24 0 0 0
17/09/2025
30.63
 3,200 30.92 31.12 30.63 0 0 0
16/09/2025
30.83
 7,500 31.12 31.12 30.83 0 0 0
15/09/2025
31.12
 600 31.12 31.12 31.02 0 100 0.0
12/09/2025
31.12
 3,100 30.24 31.60 30.24 0 100 0.0
11/09/2025
30.24
 4,700 30.44 30.73 30.14 100 0 0.0
10/09/2025
30.44
 2,500 30.53 30.73 30.34 0 100 0.0
09/09/2025
30.53
 4,800 30.53 30.73 30.34 700 100 0.0
08/09/2025
30.53
 1,400 31.12 31.12 30.44 0 0 0
05/09/2025
31.12
 11,500 31.12 31.21 31.12 0 700 0.0
04/09/2025
31.12
 4,100 31.12 31.12 31.02 0 0 0
03/09/2025
31.02
 500 31.02 31.02 31.02 0 100 0.0
29/08/2025
31.02
 6,600 31.21 31.21 31.02 0 400 0.0
28/08/2025
31.21
 4,000 31.21 31.21 31.12 0 400 0.0
27/08/2025
31.21
 6,900 30.73 31.21 30.73 0 500 0.0
26/08/2025
30.73
 2,400 30.34 30.92 30.34 1,000 500 0.0
25/08/2025
30.63
 7,100 30.63 30.63 30.53 0 0 0
22/08/2025
30.63
 15,700 31.02 31.02 30.63 0 200 0.0
21/08/2025
31.12
 10,000 31.31 31.60 31.12 0 0 0
20/08/2025
31.21
 6,000 31.51 31.51 31.21 0 0 0

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