CTCP Cảng Đà Nẵng (cdn)

32.80
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
(2025-11-17) 		-0.30 -0.91% 154,000 -4,500 -0.1
32.40
33.90
32.80
2 tháng
(2025-10-17) 		1.60 5.14% 538,800 400 0.0
31.10
34
32.80
3 tháng
(2025-09-17) 		1.20 3.81% 707,000 500 0.0
30.30
34
32.80
6 tháng
(2025-06-19) 		1.68 5.42% 1,683,000 -1,000 -0.0
30.30
34
32.80
12 tháng
(2024-12-23) 		0.72 2.25% 4,010,156 -35,000 -1.1
27.45
39.69
32.80
24 tháng
(2023-12-27) 		7.23 28.41% 6,379,730 -90,000 -2.6
24.27
39.69
32.80
36 tháng
(2023-01-03) 		9.33 39.90% 6,966,011 -77,600 -2.2
22.50
39.69
32.80
60 tháng
(2021-01-11) 		10.86 49.74% 16,394,259 -948,430 -31.7
18.94
39.69
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2024
28.32
 1,801 28.03 28.61 27.84 0 0 0
03/10/2024
28.03
 11,017 28.03 28.03 27.84 0 0 0
02/10/2024
28.22
 6,500 28.03 28.22 27.94 0 0 0
01/10/2024
28.22
 2,201 28.42 28.42 28.03 0 0 0
30/09/2024
28.42
 3,500 28.42 28.42 27.94 0 0 0
27/09/2024
28.42
 2,600 28.03 28.42 27.94 0 0 0
26/09/2024
28.42
 1,141 28.51 28.51 28.22 0 0 0
25/09/2024
28.51
 9,158 28.22 28.61 27.94 0 0 0
24/09/2024
28.51
 8,300 28.42 28.51 27.94 0 0 0
23/09/2024
28.51
 1,600 28.42 28.51 27.94 0 0 0
20/09/2024
28.51
 8,100 28.42 28.51 28.22 0 0 0
19/09/2024
28.71
 2,700 28.71 28.71 28.42 0 0 0
18/09/2024
28.90
 3,200 28.42 28.90 28.42 0 0 0
17/09/2024
28.90
 0 28.90 28.90 28.90 0 0 0
16/09/2024
28.90
 1,300 28.42 28.90 28.42 0 0 0
13/09/2024
28.71
 1,700 28.80 28.80 28.71 0 0 0
12/09/2024
28.80
 3,283 28.71 28.80 28.42 0 0 0
11/09/2024
29.00
 2,100 29.00 29.00 28.61 0 0 0
10/09/2024
29.09
 4,202 28.90 29.09 28.42 0 0 0
09/09/2024
28.90
 6,700 28.32 29.09 28.32 0 0 0
06/09/2024
28.51
 7,160 28.42 29.19 28.32 0 0 0
05/09/2024
28.80
 8,800 28.42 28.90 28.42 0 0 0
04/09/2024
28.42
 16,507 28.42 28.80 28.22 0 0 0
30/08/2024
28.61
 4,200 28.42 28.80 28.13 0 0 0
29/08/2024
28.80
 2,800 28.71 28.80 27.94 0 0 0
28/08/2024
28.90
 2,301 28.90 28.90 28.71 0 0 0
27/08/2024
28.90
 2,300 28.71 28.90 28.51 0 0 0
26/08/2024
29.09
 1,500 28.51 29.09 28.51 0 0 0
23/08/2024
28.51
 13,300 29.48 29.48 28.32 0 0 0
22/08/2024
29.48
 3,600 29.28 29.77 28.90 0 0 0
21/08/2024
29.77
 9,302 28.80 29.77 28.51 0 0 0
20/08/2024
28.80
 8,601 29.28 29.28 28.80 0 0 0
19/08/2024
29.38
 14,907 29.19 29.38 28.80 0 0 0
16/08/2024
29.28
 7,500 28.90 29.28 28.71 0 0 0
15/08/2024
28.61
 3,600 29.38 29.38 28.61 0 0 0
14/08/2024
28.90
 16,600 28.80 28.90 28.80 0 0 0
13/08/2024
29.09
 16,019 29.86 29.86 28.90 0 0 0
12/08/2024
30.44
 9,810 29.67 30.44 29.38 0 0 0
09/08/2024
29.57
 1,801 29.86 29.86 29.57 0 0 0
08/08/2024
29.19
 8,400 29.28 29.67 29.19 0 0 0
07/08/2024
29.09
 3,315 28.90 29.86 28.90 0 0 0
06/08/2024
28.90
 4,047 28.90 28.90 28.90 0 0 0
05/08/2024
28.90
 8,313 29.09 29.09 28.90 0 0 0
02/08/2024
29.09
 7,607 30.15 30.25 29.09 0 0 0
01/08/2024
30.25
 15,770 30.34 30.34 29.09 0 0 0
31/07/2024
29.09
 8,600 30.15 30.15 29.09 0 0 0
30/07/2024
30.15
 3,000 30.73 30.73 29.86 0 0 0
29/07/2024
30.83
 219 30.83 30.83 30.83 0 0 0
26/07/2024
30.83
 2,000 30.73 30.83 30.44 0 0 0
25/07/2024
30.34
 2,460 30.34 30.34 30.34 0 0 0
24/07/2024
30.34
 8,401 29.96 30.34 29.86 0 0 0
23/07/2024
29.96
 4,010 29.86 30.05 29.57 0 0 0
22/07/2024
29.86
 22,943 29.67 31.02 29.57 0 0 0
19/07/2024
29.57
 14,900 30.63 30.63 29.00 0 0 0
18/07/2024
30.63
 35,912 31.50 31.50 30.63 0 0 0
17/07/2024
31.50
 22,548 32.46 32.46 31.50 0 0 0
16/07/2024
32.46
 10,902 32.66 32.66 31.89 0 0 0
15/07/2024
32.08
 18,600 32.27 32.37 32.08 0 0 0
12/07/2024
32.08
 4,101 32.66 32.66 32.08 0 0 0
11/07/2024
32.17
 7,800 32.75 32.75 31.98 0 0 0
10/07/2024
32.75
 10,670 32.56 32.75 32.27 0 0 0
09/07/2024
32.56
 29,843 32.46 33.23 32.46 0 0 0
08/07/2024
32.46
 12,800 32.46 32.75 32.27 0 0 0
05/07/2024
32.46
 9,100 32.08 32.56 32.08 0 0 0
04/07/2024
32.56
 17,601 32.37 32.75 32.27 0 0 0
03/07/2024
32.75
 48,701 31.31 33.62 31.31 0 0 0
02/07/2024
30.83
 10,800 30.63 31.02 30.63 0 0 0
01/07/2024
30.63
 5,709 31.31 31.31 30.63 0 0 0
28/06/2024
31.31
 4,223 31.31 31.69 30.92 0 0 0
27/06/2024
31.31
 18,700 31.40 31.40 30.92 0 0 0
26/06/2024
31.50
 21,045 30.83 31.69 30.44 0 0 0
25/06/2024
30.34
 21,126 32.37 32.37 30.25 0 0 0
24/06/2024
31.79
 19,303 31.50 33.04 31.02 0 0 0
21/06/2024
31.31
 61,120 30.05 31.31 30.05 0 0 0
20/06/2024
29.77
 16,209 29.96 29.96 29.67 0 0 0
19/06/2024
29.86
 19,414 30.73 30.73 29.86 0 0 0
18/06/2024
30.05
 10,000 29.96 30.05 29.86 0 0 0
17/06/2024
29.86
 24,701 30.05 30.05 29.67 0 0 0
14/06/2024
30.05
 18,900 30.34 30.34 29.96 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 14%
13/06/2024
30.34
 13,434 30.63 31.31 30.05 0 0 0
12/06/2024
30.63
 12,300 30.36 30.63 30.26 0 0 0
11/06/2024
30.82
 16,278 30.91 31.37 30.45 0 0 0
10/06/2024
30.91
 128,762 29.25 31.19 29.16 0 0 0
07/06/2024
29.25
 3,800 29.06 29.25 29.06 0 0 0
06/06/2024
28.60
 5,900 29.06 29.06 28.60 0 0 0
05/06/2024
29.06
 4,001 29.06 29.06 29.06 0 0 0
04/06/2024
28.97
 15,632 28.79 29.53 28.79 0 0 0
03/06/2024
28.79
 13,303 29.06 29.16 28.79 0 0 0
31/05/2024
29.06
 8,840 29.34 29.53 28.97 0 0 0
30/05/2024
29.34
 7,401 28.88 29.34 28.70 0 0 0
29/05/2024
29.34
 10,235 28.97 29.89 28.97 0 0 0
28/05/2024
28.97
 13,707 27.86 28.97 27.86 0 0 0
27/05/2024
27.86
 2,917 27.59 27.86 26.76 0 0 0
24/05/2024
28.60
 40,001 28.42 28.60 27.50 0 0 0
23/05/2024
28.70
 2,001 28.60 28.70 28.60 0 0 0
22/05/2024
28.60
 3,520 28.33 28.60 28.33 0 0 0
21/05/2024
29.34
 5,900 29.43 29.53 29.34 0 0 0
20/05/2024
29.53
 40,368 29.53 29.80 28.60 0 0 0
17/05/2024
29.34
 20,011 29.25 29.34 28.51 0 0 0
16/05/2024
29.06
 91,438 27.22 29.89 27.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |