Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	26.30	15,258	26.56	26.90	26.22	0	0	0
25/11/2021	26.56	17,916	27.07	27.59	26.56	0	0	0
24/11/2021	27.07	35,600	26.47	27.41	26.30	5,000	100	0.2
23/11/2021	26.47	14,465	25.79	26.47	25.27	0	0	0
22/11/2021	25.79	65,275	27.16	27.24	25.79	0	0	0
19/11/2021	27.16	94,530	27.50	27.76	26.64	6,400	20	0.2
18/11/2021	27.50	51,521	28.44	28.44	27.41	100	0	0.0
17/11/2021	28.44	68,850	28.27	28.96	28.27	0	1,000	-0.0
16/11/2021	28.27	135,300	27.16	28.79	27.07	0	0	0
15/11/2021	27.16	57,700	26.99	27.33	26.99	0	0	0
12/11/2021	26.99	101,710	26.99	26.99	26.64	100	0	0.0
11/11/2021	26.99	86,631	27.41	27.84	26.82	900	0	0.0
10/11/2021	27.41	73,400	27.41	27.93	27.07	0	0	0
09/11/2021	27.41	103,700	26.82	27.76	26.64	0	100	-0.0
08/11/2021	26.82	59,832	26.04	27.33	26.04	1,000	500	0.0
05/11/2021	26.04	46,810	26.47	26.47	25.02	0	0	0
04/11/2021	26.47	34,500	26.47	26.90	26.04	0	0	0
03/11/2021	26.47	56,501	27.07	27.41	26.39	0	2,000	-0.1
02/11/2021	27.07	113,303	26.13	27.07	26.13	0	0	0
01/11/2021	26.13	84,627	25.96	26.22	25.79	0	0	0
29/10/2021	25.96	78,000	26.47	26.47	25.70	5,000	0	0.2
28/10/2021	26.47	54,264	26.47	26.56	26.13	2,100	0	0.1
27/10/2021	26.47	90,100	25.70	27.16	25.70	0	1,500	-0.0
26/10/2021	25.70	34,830	25.44	25.70	25.27	0	0	0
25/10/2021	25.44	33,900	25.53	25.53	25.27	5,100	0	0.2
22/10/2021	25.53	26,400	25.44	25.62	25.27	100	0	0.0
21/10/2021	25.44	15,910	25.53	25.53	25.27	0	0	0
20/10/2021	25.53	47,900	25.53	25.62	25.19	100	0	0.0
19/10/2021	25.53	42,700	25.53	25.70	25.53	0	0	0
18/10/2021	25.53	21,400	25.53	25.70	25.44	0	0	0
15/10/2021	25.53	24,610	25.53	25.79	25.44	0	0	0
14/10/2021	25.53	40,200	25.70	25.70	25.27	100	0	0.0
13/10/2021	25.70	14,900	25.70	25.70	25.36	200	0	0.0
12/10/2021	25.70	28,100	26.04	26.04	25.53	0	0	0
11/10/2021	26.04	46,000	26.22	26.99	26.04	0	0	0
08/10/2021	26.22	52,900	25.79	26.47	25.79	500	0	0.0
07/10/2021	25.79	19,800	25.19	26.04	25.10	0	0	0
06/10/2021	25.19	21,810	25.10	25.27	24.93	0	0	0
05/10/2021	25.10	29,910	25.27	25.27	24.84	1,300	0	0.0
04/10/2021	25.27	16,200	25.27	25.70	24.93	0	0	0
01/10/2021	25.27	22,823	25.36	25.36	24.93	11,300	11,300	0
30/09/2021	25.36	22,500	24.84	25.53	24.93	0	0	0
29/09/2021	24.84	49,103	25.36	25.36	24.59	0	0	0
28/09/2021	25.36	55,500	25.62	25.62	24.93	2,000	0	0.1
27/09/2021	25.62	93,400	26.13	26.22	25.53	0	0	0
24/09/2021	26.13	40,910	26.39	28.70	26.13	1,000	0	0.0
23/09/2021	26.39	34,100	26.99	27.07	26.22	0	0	0
22/09/2021	26.99	69,300	25.96	26.99	25.79	0	0	0
21/09/2021	25.96	72,410	26.22	26.22	25.79	0	0	0
20/09/2021	26.22	75,910	26.13	26.82	26.04	0	0	0
17/09/2021	26.13	67,400	26.39	26.56	26.04	0	0	0
16/09/2021	26.39	49,400	26.56	26.56	26.13	0	0	0
15/09/2021	26.56	40,723	26.56	26.90	26.13	0	0	0
14/09/2021	26.56	37,919	26.47	27.16	26.56	0	0	0
13/09/2021	26.47	149,710	27.07	27.07	26.04	0	80,000	-2.5
10/09/2021	27.07	55,711	27.41	27.59	26.99	0	0	0
09/09/2021	27.41	42,000	27.07	27.84	26.73	100	0	0.0
08/09/2021	27.07	54,410	27.93	27.93	26.99	0	0	0
07/09/2021	27.93	87,210	29.30	29.39	27.41	0	0	0
06/09/2021	29.30	167,301	27.76	29.56	27.67	0	0	0
01/09/2021	27.76	159,552	26.13	27.93	25.79	1,000	0	0.0
31/08/2021	26.13	175,900	26.56	27.16	25.36	100	104,900	-3.2
30/08/2021	26.56	149,800	27.33	27.59	26.04	2,000	111,000	-3.4
27/08/2021	27.33	98,700	27.84	29.13	25.36	2,200	3,000	-0.0
26/08/2021	27.84	104,119	26.22	28.53	26.13	3,900	0	0.1
25/08/2021	26.22	47,410	25.36	27.33	25.36	200	100	0.0
24/08/2021	25.36	66,740	24.25	26.13	23.65	17,100	1,000	0.5
23/08/2021	24.25	143,400	25.70	26.13	23.73	100	78,100	-2.3
20/08/2021	25.70	151,400	27.50	27.50	25.70	500	32,500	-1.0
19/08/2021	27.50	50,300	28.01	28.61	27.16	100	500	-0.0
18/08/2021	28.01	58,000	28.19	28.19	26.13	2,900	100	0.1
17/08/2021	28.19	265,400	31.27	31.27	28.19	7,400	222,710	-7.1
16/08/2021	31.27	176,500	30.76	33.75	28.10	13,900	126,800	-3.8
13/08/2021	30.76	113,130	32.56	32.56	29.30	45,200	71,000	-0.9
12/08/2021	32.56	512,110	33.41	34.27	30.07	118,200	350,500	-8.1
11/08/2021	33.41	237,746	30.41	33.41	30.41	36,900	127,000	-3.4
10/08/2021	30.41	84,780	27.76	30.50	29.81	10,900	24,300	-0.5
09/08/2021	27.76	200,512	25.27	27.76	25.27	52,100	131,600	-2.4
06/08/2021	25.27	44,700	24.84	25.62	25.02	35,000	17,900	0.5
05/08/2021	24.84	43,200	24.07	24.84	24.16	26,100	0	0.8
04/08/2021	24.07	12,620	23.90	24.33	23.90	7,000	0	0.2
03/08/2021	23.90	20,800	23.73	23.99	23.73	13,200	0	0.4
02/08/2021	23.73	25,200	23.30	23.73	22.45	3,100	0	0.1
30/07/2021	23.30	12,200	23.05	23.47	21.76	3,200	0	0.1
29/07/2021	23.05	1,600	23.13	23.47	22.36	200	0	0.0
28/07/2021	23.13	2,400	23.56	23.56	22.27	500	0	0.0
27/07/2021	23.56	22,720	22.70	23.56	22.27	19,200	0	0.5
26/07/2021	22.70	6,530	22.70	22.96	22.62	100	1,200	-0.0
23/07/2021	22.70	9,300	22.79	22.79	21.93	300	0	0.0
22/07/2021	22.79	7,034	22.62	22.87	22.36	300	4,000	-0.1
21/07/2021	22.62	7,900	22.19	22.62	21.85	800	500	0.0
20/07/2021	22.19	1,850	22.19	22.70	21.50	300	0	0.0
19/07/2021	22.19	11,800	22.19	23.05	21.76	4,500	0	0.1
16/07/2021	22.19	13,700	22.96	22.96	21.76	300	0	0.0
15/07/2021	22.96	0	22.96	22.96	22.96	0	0	0
14/07/2021	22.96	200	22.53	23.05	22.96	100	0	0.0
13/07/2021	22.53	717	22.27	22.87	22.27	200	0	0.0
12/07/2021	22.27	20,300	22.96	22.96	21.25	8,000	0	0.2
09/07/2021	22.96	7,603	23.13	23.13	22.70	300	0	0.0
08/07/2021	23.13	1,703	23.13	23.13	22.27	1,000	0	0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0.10	0.33%	102,700	0	0	29.50 30.90 29.80
2 tháng (2024-07-22)	-1	-3.23%	271,700	0	0	29.50 32 29.80
3 tháng (2024-06-21)	-2.50	-7.69%	676,900	0	0	29.50 34 29.80
6 tháng (2024-03-25)	3.18	11.86%	1,391,000	-5,000	-0.1	25.19 34 29.80
12 tháng (2023-09-25)	5.19	20.93%	1,813,000	-54,900	-1.5	24.04 34 29.80
24 tháng (2022-09-30)	7.37	32.54%	2,544,110	-65,200	-1.7	21.73 34 29.80
36 tháng (2021-10-05)	4.90	19.51%	6,165,172	71,380	2.2	21.73 34 29.80
60 tháng (2019-10-16)	15.59	108.12%	12,576,330	-778,593	-28.1	12.63 34 29.80

CTCP Cảng Đà Nẵng (cdn)

THỐNG KÊ GIAO DỊCH