CTCP Cảng Đà Nẵng (cdn)

31.90
-0.40
(-1.24%)
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
(2025-05-07) 		1.70 5.56% 182,700 -30,400 -0.9
30.60
32.80
31.90
2 tháng
(2025-04-08) 		3.80 13.33% 430,700 -30,400 -0.9
28.50
32.80
31.90
3 tháng
(2025-03-10) 		-3.90 -10.77% 679,900 -30,400 -0.9
28.50
36.60
31.90
6 tháng
(2024-12-09) 		1.80 5.90% 2,457,513 -34,100 -1.1
28.50
41.20
31.90
12 tháng
(2024-06-11) 		0.31 0.96% 3,828,733 -35,500 -1.1
28.50
41.20
31.90
24 tháng
(2023-06-19) 		6.73 26.30% 5,001,523 -92,700 -2.7
24.04
41.20
31.90
36 tháng
(2022-06-22) 		8.48 35.62% 5,745,676 -68,800 -1.9
21.73
41.20
31.90
60 tháng
(2020-07-02) 		17.76 122.07% 15,165,396 -886,440 -30.5
13.89
41.20
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/02/2024
27.30
 12,001 27.20 27.30 27.20 0 0 0
28/02/2024
27.30
 900 25.86 27.30 25.86 0 800 -0.0
27/02/2024
25.86
 35,521 26.44 26.44 25.19 0 35,000 -0.9
26/02/2024
26.53
 200 26.53 26.53 26.53 0 0 0
23/02/2024
27.39
 117 27.39 27.39 27.39 0 0 0
22/02/2024
27.30
 1,500 27.30 27.30 27.30 0 0 0
21/02/2024
27.30
 1,201 27.01 27.30 27.01 0 0 0
20/02/2024
26.82
 401 26.82 26.82 26.82 0 0 0
19/02/2024
27.78
 1,721 28.26 28.26 27.68 0 0 0
16/02/2024
26.15
 100 26.15 26.15 26.15 0 0 0
15/02/2024
26.63
 1,100 26.63 26.63 26.63 0 0 0
07/02/2024
25.57
 2,500 26.34 26.34 25.57 0 0 0
06/02/2024
25.77
 700 25.86 25.86 25.77 0 0 0
05/02/2024
25.86
 2,100 26.24 26.24 25.86 0 0 0
02/02/2024
26.24
 1,300 25.96 26.24 25.96 0 0 0
01/02/2024
25.86
 300 25.86 25.86 25.86 0 0 0
31/01/2024
25.67
 100 25.67 25.67 25.67 0 0 0
30/01/2024
25.96
 14,403 25.86 26.72 25.86 0 0 0
29/01/2024
25.38
 901 25.38 25.38 25.38 0 0 0
26/01/2024
26.34
 5,500 26.34 26.34 26.24 0 0 0
25/01/2024
26.44
 1,303 25.48 26.44 25.38 0 0 0
24/01/2024
25.19
 6,000 26.34 26.34 25.19 0 0 0
23/01/2024
26.34
 600 25.38 26.34 25.38 0 0 0
22/01/2024
26.34
 600 25.96 26.34 25.96 0 0 0
19/01/2024
25.86
 2,447 25.86 25.86 25.86 0 0 0
18/01/2024
25.86
 127 25.86 25.86 25.86 0 0 0
17/01/2024
25.86
 400 25.86 25.86 25.86 0 0 0
16/01/2024
25.86
 202 25.86 25.86 25.86 0 0 0
15/01/2024
25.86
 50 25.86 25.86 25.86 0 0 0
12/01/2024
25.86
 1,302 26.15 26.15 25.29 0 0 0
11/01/2024
25.29
 2,210 25.38 25.86 24.90 0 0 0
10/01/2024
25.48
 3,400 25.86 25.86 25.48 0 0 0
09/01/2024
25.86
 1 25.86 25.86 25.86 0 0 0
08/01/2024
25.86
 17,300 25.29 26.34 22.70 0 400 -0.0
05/01/2024
25.19
 3,700 25.48 25.48 25.19 0 3,000 -0.1
04/01/2024
25.19
 400 26.44 26.44 25.19 0 0 0
03/01/2024
26.44
 4,510 26.44 26.53 26.44 0 3,300 -0.1
02/01/2024
26.44
 900 26.24 26.44 26.24 0 0 0
29/12/2023
26.44
 900 26.15 26.44 26.05 0 0 0
28/12/2023
26.15
 3,400 26.44 26.53 25.57 0 0 0
27/12/2023
26.44
 100 25.86 26.44 26.44 0 0 0
26/12/2023
25.86
 300 25.96 25.96 25.86 0 0 0
25/12/2023
25.96
 2,000 25.96 25.96 25.96 0 0 0
22/12/2023
25.96
 700 25.96 25.96 25.96 0 0 0
21/12/2023
25.96
 700 25.48 25.96 25.86 0 0 0
20/12/2023
25.48
 23,200 25.29 27.78 25.48 0 0 0
19/12/2023
25.29
 100 25.00 25.29 25.29 0 0 0
18/12/2023
25.00
 1,400 25.38 25.38 25.00 0 0 0
15/12/2023
25.38
 100 26.63 26.63 25.38 0 0 0
14/12/2023
26.63
 1,000 26.72 26.72 26.63 0 0 0
13/12/2023
26.72
 600 26.72 26.72 26.63 0 0 0
12/12/2023
26.72
 2,100 24.90 26.72 25.10 0 0 0
11/12/2023
24.90
 0 24.90 24.90 24.90 0 0 0
08/12/2023
24.90
 2,700 25.77 28.26 24.90 0 0 0
07/12/2023
25.77
 200 24.90 25.77 24.90 0 0 0
06/12/2023
24.90
 6,400 25.67 25.86 24.52 0 1,300 -0.0
05/12/2023
25.67
 14,800 25.29 27.78 25.29 0 0 0
04/12/2023
25.29
 1,100 26.82 26.82 25.29 0 0 0
01/12/2023
26.82
 600 26.91 26.91 26.82 0 0 0
30/11/2023
26.91
 400 26.91 26.91 26.91 0 0 0
29/11/2023
26.91
 36,100 24.52 26.91 24.90 0 0 0
28/11/2023
24.52
 200 24.52 24.52 24.52 0 0 0
27/11/2023
24.52
 0 24.52 24.52 24.52 0 0 0
24/11/2023
24.52
 100 25.67 25.67 24.52 0 0 0
23/11/2023
25.67
 2,700 24.81 25.67 24.90 0 0 0
22/11/2023
24.81
 300 24.81 24.90 24.81 0 0 0
21/11/2023
24.81
 0 24.81 24.81 24.81 0 0 0
20/11/2023
24.81
 0 24.81 24.81 24.81 0 0 0
17/11/2023
24.81
 1,100 24.90 24.90 24.81 0 0 0
16/11/2023
24.90
 0 24.90 24.90 24.90 0 0 0
15/11/2023
24.90
 5,100 24.90 24.90 24.90 0 0 0
14/11/2023
24.90
 4,700 24.90 24.90 24.52 0 0 0
13/11/2023
24.90
 5,200 25.29 25.29 24.90 0 0 0
10/11/2023
25.29
 1,500 25.38 25.38 25.10 0 0 0
09/11/2023
25.38
 900 24.90 25.38 25.38 0 0 0
08/11/2023
24.90
 2,500 25.29 25.29 24.90 0 0 0
07/11/2023
25.29
 100 24.52 25.29 25.29 0 0 0
06/11/2023
24.52
 4,500 25.38 25.38 24.52 0 0 0
03/11/2023
25.38
 100 25.38 25.38 25.38 0 0 0
02/11/2023
25.38
 1,200 24.52 25.38 24.04 0 0 0
01/11/2023
24.52
 100 24.42 24.52 24.52 0 0 0
31/10/2023
24.42
 0 24.42 24.42 24.42 0 0 0
30/10/2023
24.42
 0 24.42 24.42 24.42 0 0 0
27/10/2023
24.42
 4,300 24.90 24.90 24.42 0 0 0
26/10/2023
24.90
 6,000 24.81 24.90 24.33 0 0 0
25/10/2023
24.81
 600 24.04 24.90 24.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |