CTCP Cảng Đà Nẵng (cdn)

31
0
(0%)
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
(2024-10-23) 		1.70 5.80% 231,894 0 0
28.90
32
31
2 tháng
(2024-09-23) 		1.40 4.73% 462,812 0 0
28.60
32
31
3 tháng
(2024-08-26) 		0.80 2.65% 541,665 0 0
28.60
32
31
6 tháng
(2024-05-27) 		2.07 7.17% 1,497,028 0 0
28.60
34
31
12 tháng
(2023-11-28) 		6.48 26.43% 2,201,727 -54,900 -1.5
24.52
34
31
24 tháng
(2022-12-05) 		8.09 35.33% 2,865,062 -50,900 -1.3
22.91
34
31
36 tháng
(2021-12-08) 		5.64 22.25% 4,412,966 48,300 1.5
21.73
34
31
60 tháng
(2019-12-19) 		17.69 132.82% 12,980,826 -800,593 -28.5
12.63
34
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
24.54
 200 26.26 26.26 24.54 0 0 0
30/06/2022
26.26
 1,600 25.26 26.26 24.99 1,600 0 0.0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2022
25.26
 4,700 23.90 26.26 23.99 700 0 0.0
28/06/2022
23.90
 4,800 23.90 23.99 23.90 0 0 0
27/06/2022
23.90
 9,908 23.99 23.99 23.82 0 0 0
24/06/2022
23.99
 1,710 24.25 24.25 23.73 100 0 0.0
23/06/2022
24.25
 1,500 23.82 24.25 23.13 1,100 0 0.0
22/06/2022
23.82
 1,000 24.25 24.25 23.13 100 0 0.0
21/06/2022
24.25
 3,700 23.13 24.33 22.87 300 0 0.0
20/06/2022
23.13
 6,300 23.05 23.47 22.87 0 0 0
17/06/2022
23.05
 2,800 23.13 23.13 22.79 200 700 -0.0
16/06/2022
23.13
 1,900 22.70 24.42 23.13 400 0 0.0
15/06/2022
22.70
 1,000 23.56 24.42 22.70 100 0 0.0
14/06/2022
23.56
 100 23.13 23.56 23.56 100 0 0.0
13/06/2022
23.13
 4,100 24.25 24.25 23.13 0 0 0
10/06/2022
24.25
 0 24.25 24.25 24.25 0 0 0
09/06/2022
24.25
 15,400 24.33 24.59 23.65 0 0 0
08/06/2022
24.33
 1,100 24.59 24.59 24.33 0 0 0
07/06/2022
24.59
 0 24.59 24.59 24.59 0 0 0
06/06/2022
24.59
 600 23.56 24.84 24.59 600 0 0.0
03/06/2022
23.56
 1,037 23.65 23.65 23.56 100 0 0.0
02/06/2022
23.65
 3,700 23.82 23.82 23.56 0 0 0
01/06/2022
23.82
 5,100 23.73 23.82 23.56 0 0 0
31/05/2022
23.73
 5,500 25.27 25.27 23.73 0 0 0
30/05/2022
25.27
 400 25.10 25.62 25.27 100 0 0.0
27/05/2022
25.10
 0 25.10 25.10 25.10 0 0 0
26/05/2022
25.10
 100 23.82 25.10 25.10 100 0 0.0
25/05/2022
23.82
 1,600 23.73 23.99 23.13 100 0 0.0
24/05/2022
23.73
 1,400 23.90 23.90 23.22 100 0 0.0
23/05/2022
23.90
 4,500 23.99 23.99 23.90 0 0 0
20/05/2022
23.99
 2,500 23.82 23.99 23.99 0 0 0
19/05/2022
23.82
 3,200 23.39 24.33 23.22 300 0 0.0
18/05/2022
23.39
 500 23.82 24.50 23.39 100 0 0.0
17/05/2022
23.82
 14,700 23.82 23.82 23.22 100 0 0.0
16/05/2022
23.82
 5,600 22.70 23.90 22.87 100 0 0.0
13/05/2022
22.70
 8,700 23.65 24.50 22.70 100 0 0.0
12/05/2022
23.65
 2,100 24.67 24.67 23.65 1,000 0 0.0
11/05/2022
24.67
 4,000 23.99 24.67 23.65 400 3,000 -0.1
10/05/2022
23.99
 11,700 23.99 23.99 23.65 100 0 0.0
09/05/2022
23.99
 1,400 24.67 24.67 23.99 0 1,000 -0.0
06/05/2022
24.67
 2,400 23.99 24.67 24.16 0 0 0
05/05/2022
23.99
 600 24.76 24.76 23.99 0 0 0
04/05/2022
24.76
 13,200 25.02 25.02 24.33 0 0 0
29/04/2022
25.02
 413 24.93 25.02 24.16 200 0 0.0
28/04/2022
24.93
 1,500 23.99 24.93 23.99 400 0 0.0
27/04/2022
23.99
 6,600 24.50 24.50 23.99 0 0 0
26/04/2022
24.50
 5,900 24.42 24.50 22.79 0 0 0
25/04/2022
24.42
 145,500 23.99 24.42 23.90 4,100 0 0.1
22/04/2022
23.99
 27,800 24.84 25.19 23.73 500 0 0.0
21/04/2022
24.84
 8,600 24.42 25.53 24.42 0 0 0
20/04/2022
24.42
 13,800 25.62 25.70 23.39 0 0 0
19/04/2022
25.62
 3,400 25.02 25.62 25.02 0 0 0
18/04/2022
25.02
 2,000 25.62 25.62 24.84 0 0 0
15/04/2022
25.62
 9,400 25.62 25.70 25.44 0 0 0
14/04/2022
25.62
 7,500 25.02 25.70 25.27 0 0 0
13/04/2022
25.02
 4,200 25.02 25.27 25.02 0 0 0
12/04/2022
25.02
 10,515 25.27 25.70 25.02 3,300 0 0.1
08/04/2022
25.27
 4,505 25.27 25.27 25.10 0 0 0
07/04/2022
25.27
 4,030 25.27 25.36 25.27 0 0 0
06/04/2022
25.27
 3,405 25.62 25.70 25.27 0 0 0
05/04/2022
25.62
 2,254 25.44 25.70 25.44 0 0 0
04/04/2022
25.44
 7,300 25.70 25.70 25.44 300 0 0.0
01/04/2022
25.70
 11,300 26.22 26.22 25.10 100 0 0.0
31/03/2022
26.22
 6,000 24.84 26.47 24.67 2,300 0 0.1
30/03/2022
24.84
 9,600 25.27 25.27 24.33 0 3,700 -0.1
29/03/2022
25.27
 4,700 25.19 25.27 25.10 0 2,300 -0.1
28/03/2022
25.19
 3,803 25.19 25.70 25.02 0 0 0
25/03/2022
25.19
 3,091 25.53 25.53 25.10 0 0 0
24/03/2022
25.53
 10,180 25.53 25.53 25.53 6,000 0 0.2
23/03/2022
25.53
 3,103 24.93 25.53 25.02 0 0 0
22/03/2022
24.93
 2,500 25.27 25.27 24.93 0 0 0
21/03/2022
25.27
 6,817 25.27 25.53 25.10 0 0 0
18/03/2022
25.27
 922 25.19 25.53 24.93 0 0 0
17/03/2022
25.19
 2,703 25.19 25.27 25.19 800 0 0.0
16/03/2022
25.19
 1,552 24.93 25.27 25.02 0 0 0
15/03/2022
24.93
 5,100 25.27 25.44 24.93 100 0 0.0
14/03/2022
25.27
 8,100 25.70 25.70 25.02 0 0 0
11/03/2022
25.70
 4,400 25.79 25.79 25.36 0 0 0
10/03/2022
25.79
 8,300 25.96 25.96 24.93 0 0 0
09/03/2022
25.96
 5,400 25.44 25.96 24.33 0 0 0
08/03/2022
25.44
 9,042 26.47 26.47 24.84 0 0 0
07/03/2022
26.47
 7,500 26.22 27.33 26.22 100 600 -0.0
04/03/2022
26.22
 25,931 26.73 26.99 26.22 0 0 0
03/03/2022
26.73
 28,934 24.93 27.16 25.02 0 500 -0.0
02/03/2022
24.93
 5,600 25.19 25.27 24.93 0 0 0
01/03/2022
25.19
 9,000 25.19 25.27 24.93 100 0 0.0
28/02/2022
25.19
 3,000 25.19 25.27 24.93 0 0 0
25/02/2022
25.19
 8,100 25.02 25.36 24.84 0 0 0
24/02/2022
25.02
 10,230 25.19 25.36 24.67 7,200 0 0.2
23/02/2022
25.19
 3,100 25.27 25.44 25.10 2,500 0 0.1
22/02/2022
25.27
 10,800 25.02 25.27 24.93 6,300 0 0.2
21/02/2022
25.02
 5,400 25.02 25.36 24.93 0 0 0
18/02/2022
25.02
 6,900 25.36 25.53 24.84 3,200 0 0.1
17/02/2022
25.36
 13,752 25.02 25.44 24.84 4,500 0 0.1
16/02/2022
25.02
 12,200 25.27 25.27 24.84 1,000 0 0.0
15/02/2022
25.27
 13,107 24.84 25.27 24.84 2,500 100 0.1
14/02/2022
24.84
 12,717 24.76 24.93 24.07 4,800 0 0.1
11/02/2022
24.76
 3,000 23.99 24.84 23.99 0 0 0
10/02/2022
23.99
 10,002 24.16 24.42 23.56 2,000 1,300 0.0
09/02/2022
24.16
 37,700 24.42 24.84 23.99 24,300 1,400 0.7

Chính sách bảo mật | Điều khoản sử dụng |