CTCP Cảng Đà Nẵng (cdn)

32
0.10
(0.31%)
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
(2025-04-16) 		2.40 8.14% 159,500 0 0
29.50
32.40
32
2 tháng
(2025-03-17) 		-3.60 -10.14% 481,600 0 0
28.50
35.90
32
3 tháng
(2025-02-17) 		-4.80 -13.08% 985,100 -400 -0.0
28.50
37.90
32
6 tháng
(2024-11-18) 		1.20 3.91% 2,450,903 -5,100 -0.2
28.50
41.20
32
12 tháng
(2024-05-21) 		1.44 4.73% 3,949,353 -5,100 -0.2
28.50
41.20
32
24 tháng
(2023-05-29) 		7.36 30.01% 4,875,080 -62,300 -1.7
24.04
41.20
32
36 tháng
(2022-06-01) 		8.08 33.94% 5,647,213 -37,300 -1.0
21.73
41.20
32
60 tháng
(2020-06-11) 		16.46 106.62% 15,060,556 -838,440 -29.3
13.89
41.20
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
31.50
 8,401 31.10 31.50 31 0 0 0
23/07/2024
31.10
 4,010 31 31.20 30.70 0 0 0
22/07/2024
31
 22,943 30.80 32.20 30.70 0 0 0
19/07/2024
30.70
 14,900 31.80 31.80 30.10 0 0 0
18/07/2024
31.80
 35,912 32.70 32.70 31.80 0 0 0
17/07/2024
32.70
 22,548 33.70 33.70 32.70 0 0 0
16/07/2024
33.70
 10,902 33.90 33.90 33.10 0 0 0
15/07/2024
33.30
 18,600 33.50 33.60 33.30 0 0 0
12/07/2024
33.30
 4,101 33.90 33.90 33.30 0 0 0
11/07/2024
33.40
 7,800 34 34 33.20 0 0 0
10/07/2024
34
 10,670 33.80 34 33.50 0 0 0
09/07/2024
33.80
 29,843 33.70 34.50 33.70 0 0 0
08/07/2024
33.70
 12,800 33.70 34 33.50 0 0 0
05/07/2024
33.70
 9,100 33.30 33.80 33.30 0 0 0
04/07/2024
33.80
 17,601 33.60 34 33.50 0 0 0
03/07/2024
34
 48,701 32.50 34.90 32.50 0 0 0
02/07/2024
32
 10,800 31.80 32.20 31.80 0 0 0
01/07/2024
31.80
 5,709 32.50 32.50 31.80 0 0 0
28/06/2024
32.50
 4,223 32.50 32.90 32.10 0 0 0
27/06/2024
32.50
 18,700 32.60 32.60 32.10 0 0 0
26/06/2024
32.70
 21,045 32 32.90 31.60 0 0 0
25/06/2024
31.50
 21,126 33.60 33.60 31.40 0 0 0
24/06/2024
33
 19,303 32.70 34.30 32.20 0 0 0
21/06/2024
32.50
 61,120 31.20 32.50 31.20 0 0 0
20/06/2024
30.90
 16,209 31.10 31.10 30.80 0 0 0
19/06/2024
31
 19,414 31.90 31.90 31 0 0 0
18/06/2024
31.20
 10,000 31.10 31.20 31 0 0 0
17/06/2024
31
 24,701 31.20 31.20 30.80 0 0 0
14/06/2024
31.20
 18,900 31.50 31.50 31.10 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 14%
13/06/2024
31.50
 13,434 31.80 32.50 31.20 0 0 0
12/06/2024
31.80
 12,300 31.51 31.80 31.42 0 0 0
11/06/2024
31.99
 16,278 32.09 32.57 31.61 0 0 0
10/06/2024
32.09
 128,762 30.36 32.37 30.27 0 0 0
07/06/2024
30.36
 3,800 30.17 30.36 30.17 0 0 0
06/06/2024
29.69
 5,900 30.17 30.17 29.69 0 0 0
05/06/2024
30.17
 4,001 30.17 30.17 30.17 0 0 0
04/06/2024
30.08
 15,632 29.88 30.65 29.88 0 0 0
03/06/2024
29.88
 13,303 30.17 30.27 29.88 0 0 0
31/05/2024
30.17
 8,840 30.46 30.65 30.08 0 0 0
30/05/2024
30.46
 7,401 29.98 30.46 29.79 0 0 0
29/05/2024
30.46
 10,235 30.08 31.03 30.08 0 0 0
28/05/2024
30.08
 13,707 28.93 30.08 28.93 0 0 0
27/05/2024
28.93
 2,917 28.64 28.93 27.78 0 0 0
24/05/2024
29.69
 40,001 29.50 29.69 28.54 0 0 0
23/05/2024
29.79
 2,001 29.69 29.79 29.69 0 0 0
22/05/2024
29.69
 3,520 29.41 29.69 29.41 0 0 0
21/05/2024
30.46
 5,900 30.55 30.65 30.46 0 0 0
20/05/2024
30.65
 40,368 30.65 30.94 29.69 0 0 0
17/05/2024
30.46
 20,011 30.36 30.46 29.60 0 0 0
16/05/2024
30.17
 91,438 28.26 31.03 28.26 0 0 0
15/05/2024
28.26
 25,304 27.30 28.26 26.34 0 0 0
14/05/2024
27.20
 10,600 27.11 27.30 27.11 0 0 0
13/05/2024
27.20
 6,902 26.82 27.30 25.86 0 0 0
10/05/2024
27.20
 7,801 27.11 27.30 25.77 0 0 0
09/05/2024
27.11
 6,938 27.11 27.11 25.57 0 0 0
08/05/2024
27.20
 13,643 26.15 27.20 26.05 0 0 0
07/05/2024
26.15
 19,100 25.86 26.34 25.86 0 0 0
06/05/2024
25.86
 1,012 25.96 25.96 25.86 0 0 0
03/05/2024
25.96
 3,100 26.05 26.05 25.86 0 0 0
02/05/2024
25.19
 1,100 25.00 25.19 24.90 0 0 0
26/04/2024
25.86
 100 25.86 25.86 25.86 0 0 0
25/04/2024
25.67
 2,300 25.38 25.67 25.38 0 0 0
24/04/2024
25.38
 10,305 25.38 25.38 25.38 0 0 0
23/04/2024
25.38
 1,900 25.38 25.38 25.38 0 0 0
22/04/2024
25.29
 1,401 25.19 25.29 25.19 0 0 0
19/04/2024
25.86
 8 25.86 25.86 25.86 0 0 0
17/04/2024
25.86
 3,101 25.67 26.05 25.38 0 0 0
16/04/2024
25.57
 701 25.86 25.86 25.57 0 0 0
15/04/2024
25.86
 5,011 25.96 25.96 25.86 0 0 0
12/04/2024
25.86
 7,504 25.86 26.24 25.86 0 0 0
11/04/2024
26.34
 2,011 26.44 26.44 26.34 0 0 0
10/04/2024
25.86
 1,155 25.67 25.86 25.67 0 0 0
09/04/2024
26.82
 12,152 25.96 26.82 23.75 0 0 0
08/04/2024
26.34
 1,004 26.34 26.34 26.34 0 0 0
05/04/2024
26.05
 5,470 26.82 26.82 26.05 0 5,000 -0.1
04/04/2024
26.82
 1,600 26.82 26.82 26.82 0 0 0
03/04/2024
26.82
 1,505 26.82 26.82 26.82 0 0 0
02/04/2024
26.82
 2,800 26.34 27.11 26.34 0 0 0
01/04/2024
27.11
 1,500 26.82 27.11 26.82 0 0 0
29/03/2024
27.01
 1 27.01 27.01 27.01 0 0 0
28/03/2024
27.01
 200 27.01 27.01 27.01 0 0 0
27/03/2024
27.01
 200 27.01 27.01 27.01 0 0 0
26/03/2024
26.53
 3,300 26.53 26.53 26.53 0 0 0
25/03/2024
26.82
 5,317 26.53 26.82 26.53 0 0 0
22/03/2024
27.01
 12,602 27.11 27.30 26.91 0 0 0
21/03/2024
27.11
 16,301 27.20 27.20 27.11 0 0 0
20/03/2024
27.11
 101 27.11 27.11 27.11 0 0 0
19/03/2024
27.11
 700 27.11 27.11 27.11 0 0 0
18/03/2024
27.20
 30,500 27.20 27.20 26.34 0 0 0
15/03/2024
27.20
 6,042 26.63 27.20 26.63 0 0 0
14/03/2024
26.63
 2,609 27.11 27.39 26.63 0 0 0
13/03/2024
27.39
 100 27.39 27.39 27.39 0 100 -0.0
12/03/2024
26.24
 10,700 26.15 27.68 25.86 0 5,900 -0.2
11/03/2024
25.96
 220 26.91 26.91 25.96 0 0 0
08/03/2024
26.91
 21,000 26.72 27.01 24.90 0 100 -0.0
07/03/2024
26.82
 1,000 26.82 26.82 26.82 0 0 0
06/03/2024
26.82
 0 26.82 26.82 26.82 0 0 0
05/03/2024
26.82
 1,720 27.39 27.68 26.82 0 0 0
04/03/2024
27.39
 1,200 27.78 27.78 27.39 0 0 0
01/03/2024
26.44
 3,501 27.30 27.30 26.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |