CTCP Cảng Đà Nẵng (cdn)

31.90
0.30
(0.95%)
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
(2025-06-04) 		-0.60 -1.87% 162,800 -4,600 -0.1
31.30
32.80
31.60
2 tháng
(2025-05-05) 		0.50 1.61% 347,300 -36,100 -1.1
30.50
32.80
31.60
3 tháng
(2025-04-08) 		3 10.53% 568,100 -36,100 -1.1
28.50
32.80
31.60
6 tháng
(2025-01-06) 		-2.50 -7.35% 2,283,361 -39,500 -1.2
28.50
41.20
31.60
12 tháng
(2024-07-09) 		-2.30 -6.80% 3,584,669 -41,200 -1.3
28.50
41.20
31.60
24 tháng
(2023-07-17) 		6.12 24.10% 5,107,130 -96,100 -2.8
24.04
41.20
31.60
36 tháng
(2022-07-20) 		7.96 33.81% 5,842,051 -78,200 -2.2
21.73
41.20
31.60
60 tháng
(2020-07-30) 		16.55 110.69% 15,226,191 -921,790 -31.3
14.95
41.20
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/10/2023
24.04
 2,500 24.33 24.52 24.04 0 0 0
23/10/2023
24.33
 300 24.81 24.81 24.33 0 0 0
20/10/2023
24.81
 200 24.81 24.81 24.23 0 0 0
19/10/2023
24.81
 25,400 24.81 24.81 24.71 0 0 0
18/10/2023
24.81
 3,000 24.71 24.81 24.71 0 0 0
17/10/2023
24.71
 2,000 25.67 25.77 24.71 0 0 0
16/10/2023
25.67
 700 24.90 25.67 24.90 0 0 0
13/10/2023
24.90
 0 24.90 24.90 24.90 0 0 0
12/10/2023
24.90
 2,900 24.71 25.38 24.71 0 0 0
11/10/2023
24.71
 500 24.71 24.71 24.71 0 0 0
10/10/2023
24.71
 200 24.52 24.71 24.71 0 0 0
09/10/2023
24.52
 100 26.15 26.15 24.52 0 0 0
06/10/2023
26.15
 0 26.15 26.15 26.15 0 0 0
05/10/2023
26.15
 1,400 24.23 26.15 25.00 0 0 0
04/10/2023
24.23
 1,100 24.42 24.42 23.95 0 0 0
03/10/2023
24.42
 200 24.42 24.42 24.42 0 0 0
02/10/2023
24.42
 2,900 25.38 25.38 24.42 0 0 0
29/09/2023
25.38
 0 25.38 25.38 25.38 0 0 0
28/09/2023
25.38
 800 24.81 25.38 25.29 0 0 0
27/09/2023
24.81
 0 24.81 24.81 24.81 0 0 0
26/09/2023
24.81
 0 24.81 24.81 24.81 0 0 0
25/09/2023
24.81
 100 25.00 25.00 24.81 0 0 0
22/09/2023
25.00
 1,500 25.29 27.78 25.00 0 0 0
21/09/2023
25.29
 2,300 25.19 25.86 25.19 0 0 0
20/09/2023
25.19
 0 25.19 25.19 25.19 0 0 0
19/09/2023
25.19
 0 25.19 25.19 25.19 0 0 0
18/09/2023
25.19
 0 25.19 25.19 25.19 0 0 0
15/09/2023
25.19
 4,600 25.10 25.86 25.10 0 0 0
14/09/2023
25.10
 1,800 25.86 25.86 25.10 0 0 0
13/09/2023
25.86
 100 25.10 25.86 25.86 0 0 0
12/09/2023
25.10
 100 24.90 25.10 25.10 0 0 0
11/09/2023
24.90
 0 24.90 24.90 24.90 0 0 0
08/09/2023
24.90
 3,900 25.38 25.38 24.90 0 0 0
07/09/2023
25.38
 4,500 25.10 25.86 25.10 0 0 0
06/09/2023
25.10
 1,300 25.67 25.67 25.10 0 0 0
05/09/2023
25.67
 7,900 24.62 25.67 25.00 0 0 0
31/08/2023
24.62
 100 25.00 25.00 24.62 0 0 0
30/08/2023
25.00
 1,700 25.38 25.38 24.62 0 0 0
29/08/2023
25.38
 100 25.38 25.38 25.38 0 0 0
28/08/2023
25.38
 0 25.38 25.38 25.38 0 0 0
25/08/2023
25.38
 200 24.71 25.38 25.38 0 0 0
24/08/2023
24.71
 0 24.71 24.71 24.71 0 0 0
23/08/2023
24.71
 100 25.00 25.00 24.71 0 0 0
22/08/2023
25.00
 900 25.48 25.48 24.90 0 0 0
21/08/2023
25.48
 1,500 25.48 25.48 25.48 0 0 0
18/08/2023
25.48
 12,400 25.86 25.86 25.48 0 0 0
17/08/2023
25.86
 100 25.86 25.86 25.86 0 0 0
16/08/2023
25.86
 1,800 25.48 26.34 25.38 0 0 0
15/08/2023
25.48
 0 25.48 25.48 25.48 0 0 0
14/08/2023
25.48
 7,700 25.48 25.86 25.00 0 0 0
11/08/2023
25.48
 1,400 25.48 25.48 25.48 0 0 0
10/08/2023
25.48
 2,300 26.05 26.05 25.48 0 0 0
09/08/2023
26.05
 5,800 25.48 26.05 25.29 0 0 0
08/08/2023
25.48
 2,100 26.15 26.15 25.38 0 0 0
07/08/2023
26.15
 900 26.24 26.24 26.15 0 0 0
04/08/2023
26.24
 1,800 26.24 26.24 26.05 0 0 0
03/08/2023
26.24
 100 25.48 26.24 26.24 0 0 0
02/08/2023
25.48
 1,100 25.57 26.15 25.48 0 0 0
01/08/2023
25.57
 1,800 26.15 26.24 25.57 0 0 0
31/07/2023
26.15
 100 25.57 26.15 26.15 0 0 0
28/07/2023
25.57
 4,500 25.48 25.86 25.57 0 0 0
27/07/2023
25.48
 23,500 25.29 25.86 25.00 0 0 0
26/07/2023
25.29
 3,400 25.29 25.86 25.29 0 0 0
25/07/2023
25.29
 16,400 25.10 25.77 25.10 0 0 0
24/07/2023
25.10
 0 25.10 25.10 25.10 0 0 0
21/07/2023
25.10
 600 25.00 25.10 25.00 0 0 0
20/07/2023
25.00
 2,700 25.29 25.86 25.00 0 0 0
19/07/2023
25.29
 10,900 24.90 25.77 25.10 0 0 0
18/07/2023
24.90
 1,900 25.38 25.86 24.90 0 0 0
17/07/2023
25.38
 600 25.38 25.77 25.29 0 0 0
14/07/2023
25.38
 6,000 25.38 25.38 25.38 0 0 0
13/07/2023
25.38
 3,900 24.52 25.96 24.90 0 1,000 -0.0
12/07/2023
24.52
 2,600 26.63 26.63 24.52 0 0 0
11/07/2023
26.63
 100 25.48 26.63 26.63 0 0 0
10/07/2023
25.48
 500 25.10 25.48 25.10 0 0 0
07/07/2023
25.10
 0 25.10 25.10 25.10 0 0 0
06/07/2023
25.10
 400 24.23 25.10 24.42 0 0 0
05/07/2023
24.23
 0 24.23 24.23 24.23 0 0 0
04/07/2023
24.23
 0 24.23 24.23 24.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |