CTCP Cảng Đà Nẵng (cdn)

25
0.10
(0.40%)
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
(2026-08-19) 		-0.50 -1.97% 81,800 -400 0.0
24.80
33.40
25
2 tháng
(2026-07-20) 		-0.70 -2.73% 226,500 -100 0.0
24.80
33.40
25
3 tháng
(2026-06-22) 		-3.10 -11.07% 325,800 400 0.0
24.80
33.40
25
6 tháng
(2026-03-23) 		-3.98 -13.78% 804,900 -5,400 -0.2
24.12
33.40
25
12 tháng
(2025-09-23) 		-5.63 -18.45% 2,420,900 -102,700 -3.3
24.12
35.01
25
24 tháng
(2024-09-30) 		-2.73 -9.89% 6,622,750 -143,400 -4.5
23.23
38.59
25
36 tháng
(2023-10-04) 		2.20 9.69% 8,448,547 -201,400 -6.1
22.25
38.59
25
60 tháng
(2021-10-14) 		0.99 4.12% 12,615,056 -77,020 -2.4
20.35
38.59
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
24.23
 1,302 24.49 24.49 23.69 0 0 0
11/01/2024
23.69
 2,210 23.78 24.23 23.33 0 0 0
10/01/2024
23.87
 3,400 24.23 24.23 23.87 0 0 0
09/01/2024
24.23
 1 24.23 24.23 24.23 0 0 0
08/01/2024
24.23
 17,300 23.69 24.67 21.26 0 400 0.0
05/01/2024
23.60
 3,700 23.87 23.87 23.60 0 3,000 -0.1
04/01/2024
23.60
 400 24.76 24.76 23.60 0 0 0
03/01/2024
24.76
 4,510 24.76 24.85 24.76 0 3,300 -0.1
02/01/2024
24.76
 900 24.58 24.76 24.58 0 0 0
01/01/2024
24.76
 900 24.40 24.76 24.40 0 0 0
29/12/2023
24.76
 900 24.40 24.76 24.40 0 0 0
28/12/2023
24.49
 3,400 24.76 24.85 23.96 0 0 0
27/12/2023
24.76
 101 24.76 24.76 24.76 0 0 0
26/12/2023
24.23
 301 24.23 24.23 24.23 0 0 0
25/12/2023
24.31
 2,000 24.31 24.31 24.31 0 0 0
22/12/2023
24.31
 736 24.31 24.31 24.31 0 0 0
21/12/2023
24.31
 711 24.23 24.31 24.23 0 0 0
20/12/2023
23.87
 23,251 25.39 26.02 23.87 0 0 0
19/12/2023
23.69
 100 23.69 23.69 23.69 0 0 0
18/12/2023
23.42
 1,400 23.78 23.78 23.42 0 0 0
15/12/2023
23.78
 136 23.78 23.78 23.78 0 0 0
14/12/2023
24.94
 1,000 24.94 24.94 24.94 0 0 0
13/12/2023
25.03
 614 25.03 25.03 24.94 0 0 0
12/12/2023
25.03
 2,139 24.23 25.03 23.51 0 0 0
11/12/2023
23.33
 0 23.33 23.33 23.33 0 0 0
08/12/2023
23.33
 2,700 24.67 26.47 23.33 0 0 0
07/12/2023
24.14
 200 23.33 24.14 23.33 0 0 0
06/12/2023
23.33
 6,400 24.23 24.23 22.97 0 1,300 0.0
05/12/2023
24.05
 14,801 23.69 26.02 23.69 0 0 0
04/12/2023
23.69
 1,106 24.23 24.23 23.69 0 0 0
01/12/2023
25.03
 100 25.03 25.03 25.03 0 0 0
30/11/2023
25.21
 400 25.21 25.21 25.21 0 0 0
29/11/2023
25.21
 36,130 23.60 25.21 23.33 0 0 0
28/11/2023
22.97
 200 22.97 22.97 22.97 0 0 0
27/11/2023
22.97
 0 22.97 22.97 22.97 0 0 0
24/11/2023
22.97
 100 22.97 22.97 22.97 0 0 0
23/11/2023
24.05
 2,700 23.33 24.05 23.33 0 0 0
22/11/2023
23.24
 300 23.33 23.33 23.24 0 0 0
21/11/2023
23.24
 0 23.24 23.24 23.24 0 0 0
20/11/2023
23.24
 3 23.24 23.24 23.24 0 0 0
17/11/2023
23.24
 1,100 23.33 23.33 23.24 0 0 0
16/11/2023
23.33
 0 23.33 23.33 23.33 0 0 0
15/11/2023
23.33
 5,100 23.33 23.33 23.33 0 0 0
14/11/2023
23.33
 4,700 23.33 23.33 22.97 0 0 0
13/11/2023
23.33
 5,200 23.42 23.42 23.33 0 0 0
10/11/2023
23.69
 1,500 23.51 23.78 23.51 0 0 0
09/11/2023
23.78
 921 23.78 23.78 23.78 0 0 0
08/11/2023
23.33
 2,510 23.33 23.69 23.33 0 0 0
07/11/2023
24.94
 100 24.94 24.94 24.94 0 0 0
06/11/2023
22.97
 4,500 23.33 23.33 22.97 0 0 0
03/11/2023
23.78
 100 23.78 23.78 23.78 0 0 0
02/11/2023
23.78
 1,201 22.97 23.78 22.52 0 0 0
01/11/2023
22.97
 100 22.97 22.97 22.97 0 0 0
31/10/2023
22.88
 0 22.88 22.88 22.88 0 0 0
30/10/2023
22.88
 0 22.88 22.88 22.88 0 0 0
27/10/2023
22.25
 2,300 22.43 22.43 22.25 0 0 0
26/10/2023
23.33
 6,000 23.24 23.33 22.79 0 0 0
25/10/2023
23.24
 600 23.33 23.33 23.24 0 0 0
24/10/2023
22.52
 2,505 22.61 22.97 22.52 0 0 0
23/10/2023
22.79
 303 22.79 22.79 22.79 0 0 0
20/10/2023
23.24
 200 22.70 23.24 22.70 0 0 0
19/10/2023
23.24
 25,400 23.24 23.24 23.15 0 0 0
18/10/2023
23.24
 3,000 23.15 23.24 23.15 0 0 0
17/10/2023
23.15
 2,010 24.05 24.14 23.15 0 0 0
16/10/2023
24.05
 717 23.33 24.05 23.33 0 0 0
13/10/2023
23.33
 0 23.33 23.33 23.33 0 0 0
12/10/2023
23.33
 2,910 23.33 23.78 23.15 0 0 0
11/10/2023
23.15
 500 23.15 23.15 23.15 0 0 0
10/10/2023
23.15
 200 23.15 23.15 23.15 0 0 0
09/10/2023
22.97
 100 22.97 22.97 22.97 0 0 0
06/10/2023
24.49
 0 24.49 24.49 24.49 0 0 0
05/10/2023
24.49
 1,400 23.42 24.49 23.42 0 0 0
04/10/2023
22.70
 1,100 22.52 22.79 22.43 0 0 0
03/10/2023
22.88
 200 22.88 22.88 22.88 0 0 0
02/10/2023
22.88
 2,900 22.88 23.06 22.88 0 0 0
29/09/2023
23.78
 5 23.78 23.78 23.78 0 0 0
28/09/2023
23.78
 805 23.69 23.78 23.69 0 0 0
27/09/2023
23.24
 0 23.24 23.24 23.24 0 0 0
26/09/2023
23.24
 0 23.24 23.24 23.24 0 0 0
25/09/2023
23.24
 101 23.24 23.24 23.24 0 0 0
22/09/2023
23.42
 1,500 23.60 26.02 23.42 0 0 0
21/09/2023
23.69
 2,300 23.60 24.23 23.60 0 0 0
20/09/2023
23.60
 0 23.60 23.60 23.60 0 0 0
19/09/2023
22.25
 2,300 22.43 22.43 22.25 0 0 0
18/09/2023
23.60
 1 23.60 23.60 23.60 0 0 0
15/09/2023
22.25
 2,300 22.43 22.43 22.25 0 0 0
14/09/2023
23.51
 1,800 24.23 24.23 23.51 0 0 0
13/09/2023
24.23
 105 24.23 24.23 24.23 0 0 0
12/09/2023
23.51
 100 23.51 23.51 23.51 0 0 0
11/09/2023
23.33
 1 23.33 23.33 23.33 0 0 0
08/09/2023
23.33
 3,908 23.51 23.51 23.33 0 0 0
07/09/2023
23.78
 4,510 23.51 24.23 23.51 0 0 0
06/09/2023
23.51
 1,300 24.05 24.05 23.51 0 0 0
05/09/2023
24.05
 7,902 24.05 24.05 23.42 0 0 0
04/09/2023
24.67
 300 24.67 24.67 24.67 0 0 0
01/09/2023
23.78
 0 23.78 23.78 23.78 0 0 0
31/08/2023
23.06
 130 23.06 23.06 23.06 0 0 0
30/08/2023
23.42
 1,700 23.06 23.42 23.06 0 0 0
29/08/2023
23.78
 100 23.78 23.78 23.78 0 0 0
28/08/2023
23.78
 1 23.78 23.78 23.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc