CTCP Cảng Đà Nẵng (cdn)

29.80
-0.20
(-0.67%)
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
(2024-08-19) 		-0.50 -1.64% 114,400 0 0
29.50
30.90
30
2 tháng
(2024-07-22) 		-1 -3.23% 268,500 0 0
29.50
32
30
3 tháng
(2024-06-20) 		-0.90 -2.91% 689,900 0 0
29.50
34
30
6 tháng
(2024-03-22) 		2.99 11.07% 1,400,400 -5,000 -0.1
25.19
34
30
12 tháng
(2023-09-25) 		5.19 20.93% 1,809,800 -54,900 -1.5
24.04
34
30
24 tháng
(2022-09-29) 		6.46 27.44% 2,542,310 -64,800 -1.7
21.73
34
30
36 tháng
(2021-10-04) 		4.73 18.70% 6,178,172 71,380 2.2
21.73
34
30
60 tháng
(2019-10-15) 		15.44 106% 12,574,330 -778,293 -28.0
12.63
34
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
24.63
 100 26.26 26.26 24.63 0 100 -0.0
13/02/2023
26.26
 2,950 24.72 26.26 24.63 100 0 0.0
10/02/2023
24.72
 100 26.89 26.89 24.72 0 100 -0.0
09/02/2023
26.89
 0 26.89 26.89 26.89 0 0 0
08/02/2023
26.89
 600 27.16 27.16 24.90 100 0 0.0
07/02/2023
27.16
 200 26.08 27.16 24.08 100 100 0.0
06/02/2023
26.08
 3,300 24.90 26.26 26.08 2,600 0 0.1
03/02/2023
24.90
 400 24.72 24.90 24.90 0 0 0
02/02/2023
24.72
 100 26.98 26.98 24.72 0 0 0
01/02/2023
26.98
 9,411 26.17 27.43 24.36 100 0 0.0
31/01/2023
26.17
 600 26.08 27.61 24.17 500 0 0.0
30/01/2023
26.08
 4,601 27.16 27.16 24.45 4,500 100 0.1
27/01/2023
27.16
 1,200 24.99 27.16 24.99 1,200 0 0.0
19/01/2023
24.99
 1,300 25.08 25.08 23.90 0 0 0
18/01/2023
25.08
 5,600 25.26 25.26 24.45 1,800 0 0.0
17/01/2023
25.26
 100 23.72 25.26 25.26 100 0 0.0
16/01/2023
23.72
 800 25.26 25.26 23.72 400 0 0.0
13/01/2023
25.26
 0 25.26 25.26 25.26 0 0 0
12/01/2023
25.26
 100 25.35 25.35 25.26 0 0 0
11/01/2023
25.35
 0 25.35 25.35 25.35 0 0 0
10/01/2023
25.35
 100 23.99 25.35 25.35 100 0 0.0
09/01/2023
23.99
 0 23.99 23.99 23.99 0 0 0
06/01/2023
23.99
 100 25.53 25.53 23.99 100 0 0.0
05/01/2023
25.53
 100 24.26 25.53 25.53 100 0 0.0
04/01/2023
24.26
 0 24.26 24.26 24.26 0 0 0
03/01/2023
24.26
 2,210 25.98 25.98 23.99 0 0 0
30/12/2022
25.98
 8,900 23.63 25.98 23.36 5,000 0 0.1
29/12/2022
23.63
 800 25.71 25.71 23.63 300 0 0.0
28/12/2022
25.71
 400 25.08 27.43 22.91 200 100 0.0
27/12/2022
25.08
 5,300 25.98 25.98 23.54 100 0 0.0
26/12/2022
25.98
 1,900 25.98 25.98 23.72 100 0 0.0
23/12/2022
25.98
 10,900 23.90 25.98 23.63 1,000 300 0.0
22/12/2022
23.90
 3,000 26.17 26.17 23.81 0 0 0
21/12/2022
26.17
 200 26.17 26.17 26.17 200 0 0.0
20/12/2022
26.17
 1,700 26.80 26.80 24.17 100 0 0.0
19/12/2022
26.80
 301 27.16 27.16 24.63 100 0 0.0
16/12/2022
27.16
 700 27.16 27.16 24.99 100 0 0.0
15/12/2022
27.16
 29,339 28.07 29.88 25.26 800 1,100 -0.0
14/12/2022
28.07
 8,000 27.71 28.07 27.07 0 1,800 -0.1
13/12/2022
27.71
 32,800 25.35 27.71 25.35 100 14,900 -0.4
12/12/2022
25.35
 7,900 24.36 25.35 24.26 0 0 0
09/12/2022
24.36
 100 22.91 24.36 24.36 100 0 0.0
08/12/2022
22.91
 11,114 23.99 23.99 22.91 100 0 0.0
07/12/2022
23.99
 27,900 23.09 25.35 22.09 0 0 0
06/12/2022
23.09
 15,200 22.91 23.99 22.27 100 0 0.0
05/12/2022
22.91
 5,300 22.27 22.91 22.00 100 0 0.0
02/12/2022
22.27
 314 23.72 23.72 22.27 0 0 0
01/12/2022
23.72
 11,230 23.36 24.45 22.27 100 0 0.0
30/11/2022
23.36
 3,300 23.00 23.36 22.09 1,300 0 0.0
29/11/2022
23.00
 3,300 22.54 23.00 21.82 100 0 0.0
28/11/2022
22.54
 2,800 22.00 22.63 21.73 100 0 0.0
25/11/2022
22.00
 4,000 22.82 22.82 21.91 0 0 0
24/11/2022
22.82
 1,400 23.45 23.54 21.91 100 0 0.0
23/11/2022
23.45
 0 23.45 23.45 23.45 0 0 0
22/11/2022
23.45
 2,913 22.18 23.45 21.91 200 0 0.0
21/11/2022
22.18
 4,810 23.81 23.81 22.09 0 0 0
18/11/2022
23.81
 300 23.81 23.81 21.82 100 0 0.0
17/11/2022
23.81
 2,741 21.82 23.81 21.37 300 0 0.0
16/11/2022
21.82
 3,430 24.17 24.17 21.82 200 2,900 -0.1
15/11/2022
24.17
 25,300 22.00 24.17 21.73 900 20,000 -0.5
14/11/2022
22.00
 1,000 22.63 22.63 21.64 400 0 0.0
11/11/2022
22.63
 0 22.63 22.63 22.63 0 0 0
10/11/2022
22.63
 2,300 22.63 22.63 22.54 0 0 0
09/11/2022
22.63
 245 22.82 22.82 22.18 0 0 0
08/11/2022
22.82
 1,710 21.73 22.82 21.10 100 1,500 -0.0
07/11/2022
21.73
 21,500 23.18 23.54 21.73 0 0 0
04/11/2022
23.18
 1,000 23.45 23.45 21.73 100 0 0.0
03/11/2022
23.45
 200 24.08 24.08 22.27 100 0 0.0
02/11/2022
24.08
 3,151 24.45 24.45 22.00 200 0 0.0
01/11/2022
24.45
 0 24.45 24.45 24.45 0 0 0
31/10/2022
24.45
 2,200 24.63 24.63 22.18 0 0 0
28/10/2022
24.63
 0 24.63 24.63 24.63 0 0 0
27/10/2022
24.63
 400 23.54 25.89 22.73 300 0 0.0
26/10/2022
23.54
 300 21.91 24.08 23.54 200 0 0.0
25/10/2022
21.91
 5,200 22.63 23.99 21.82 100 0 0.0
24/10/2022
22.63
 4,800 22.63 23.09 22.63 3,800 0 0.1
21/10/2022
22.63
 1,000 23.00 23.00 22.63 0 0 0
20/10/2022
23.00
 2,800 23.00 23.00 22.63 100 0 0.0
19/10/2022
23.00
 1,530 23.09 23.09 21.91 100 400 -0.0
18/10/2022
23.09
 1,300 23.27 23.27 23.09 0 0 0
17/10/2022
23.27
 100 22.45 23.27 23.27 100 0 0.0
14/10/2022
22.45
 500 22.54 22.54 21.91 100 0 0.0
13/10/2022
22.54
 100 22.63 22.63 22.54 0 0 0
12/10/2022
22.63
 1 22.63 22.63 22.63 0 0 0
11/10/2022
22.63
 6,600 22.63 22.63 22.00 100 0 0.0
10/10/2022
22.63
 900 22.82 22.82 22.63 0 0 0
07/10/2022
22.82
 1,500 23.00 23.00 22.09 0 0 0
06/10/2022
23.00
 200 23.09 23.09 22.27 0 0 0
05/10/2022
23.09
 2,200 22.63 23.09 22.00 100 0 0.0
04/10/2022
22.63
 1,300 22.63 23.00 22.63 1,200 0 0.0
03/10/2022
22.63
 5,900 22.63 22.63 22.18 0 0 0
30/09/2022
22.63
 17,300 23.54 23.54 22.63 0 0 0
29/09/2022
23.54
 1,400 23.90 23.90 23.45 400 0 0.0
28/09/2022
23.90
 200 23.90 23.90 23.72 100 0 0.0
27/09/2022
23.90
 3,607 23.54 23.90 22.63 100 0 0.0
26/09/2022
23.54
 2,609 23.54 23.72 22.73 100 0 0.0
23/09/2022
23.54
 1,650 23.54 23.54 23.45 0 0 0
22/09/2022
23.54
 600 22.73 23.54 22.73 100 0 0.0
21/09/2022
22.73
 1,600 23.99 23.99 22.73 100 0 0.0
20/09/2022
23.99
 1,550 23.54 24.36 22.63 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |