CTCP Cảng Đà Nẵng (cdn)

29.50
1.10
(3.87%)
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
(2024-04-15) 		1.40 5.19% 94,900 0 0
26.30
28.40
28.40
2 tháng
(2024-03-15) 		0 0% 206,600 -5,000 -0.1
26.30
28.40
28.40
3 tháng
(2024-02-15) 		0.60 2.16% 303,300 -46,900 -1.3
26.30
29
28.40
6 tháng
(2023-11-16) 		2.40 9.23% 481,300 -54,900 -1.5
25.60
29
28.40
12 tháng
(2023-05-22) 		2.88 11.28% 755,959 -57,200 -1.6
24.58
29
28.40
24 tháng
(2022-05-25) 		3.53 14.21% 1,529,283 -31,900 -0.8
22.69
29.30
28.40
36 tháng
(2021-05-31) 		5.50 23.99% 9,811,988 -1,072,430 -35.3
22.69
34.88
28.40
60 tháng
(2019-06-10) 		14.28 101.08% 11,661,773 -758,393 -27.7
13.19
34.88
28.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 12/12/2023
27.90
1.90
 2,100 26 27.90 26.20 0 0 0
#102 11/12/2023
26
0
 0 26 26 26 0 0 0
#103 08/12/2023
26
-0.90
 2,700 26.90 29.50 26 0 0 0
#104 07/12/2023
26.90
0.90
 200 26 26.90 26 0 0 0
#105 06/12/2023
26
-0.80
 6,400 26.80 27 25.60 0 1,300 -0.0
#106 05/12/2023
26.80
0.40
 14,800 26.40 29 26.40 0 0 0
#107 04/12/2023
26.40
-1.60
 1,100 28 28 26.40 0 0 0
#108 01/12/2023
28
-0.10
 600 28.10 28.10 28 0 0 0
#109 30/11/2023
28.10
0
 400 28.10 28.10 28.10 0 0 0
#110 29/11/2023
28.10
2.50
 36,100 25.60 28.10 26 0 0 0
#111 28/11/2023
25.60
0
 200 25.60 25.60 25.60 0 0 0
#112 27/11/2023
25.60
0
 0 25.60 25.60 25.60 0 0 0
#113 24/11/2023
25.60
-1.20
 100 26.80 26.80 25.60 0 0 0
#114 23/11/2023
26.80
0.90
 2,700 25.90 26.80 26 0 0 0
#115 22/11/2023
25.90
0
 300 25.90 26 25.90 0 0 0
#116 21/11/2023
25.90
0
 0 25.90 25.90 25.90 0 0 0
#117 20/11/2023
25.90
0
 0 25.90 25.90 25.90 0 0 0
#118 17/11/2023
25.90
-0.10
 1,100 26 26 25.90 0 0 0
#119 16/11/2023
26
0
 0 26 26 26 0 0 0
#120 15/11/2023
26
0
 5,100 26 26 26 0 0 0
#121 14/11/2023
26
0
 4,700 26 26 25.60 0 0 0
#122 13/11/2023
26
-0.40
 5,200 26.40 26.40 26 0 0 0
#123 10/11/2023
26.40
-0.10
 1,500 26.50 26.50 26.20 0 0 0
#124 09/11/2023
26.50
0.50
 900 26 26.50 26.50 0 0 0
#125 08/11/2023
26
-0.40
 2,500 26.40 26.40 26 0 0 0
#126 07/11/2023
26.40
0.80
 100 25.60 26.40 26.40 0 0 0
#127 06/11/2023
25.60
-0.90
 4,500 26.50 26.50 25.60 0 0 0
#128 03/11/2023
26.50
0
 100 26.50 26.50 26.50 0 0 0
#129 02/11/2023
26.50
0.90
 1,200 25.60 26.50 25.10 0 0 0
#130 01/11/2023
25.60
0.10
 100 25.50 25.60 25.60 0 0 0
#131 31/10/2023
25.50
0
 0 25.50 25.50 25.50 0 0 0
#132 30/10/2023
25.50
0
 0 25.50 25.50 25.50 0 0 0
#133 27/10/2023
25.50
-0.50
 4,300 26 26 25.50 0 0 0
#134 26/10/2023
26
0.10
 6,000 25.90 26 25.40 0 0 0
#135 25/10/2023
25.90
0.80
 600 25.10 26 25.90 0 0 0
#136 24/10/2023
25.10
-0.30
 2,500 25.40 25.60 25.10 0 0 0
#137 23/10/2023
25.40
-0.50
 300 25.90 25.90 25.40 0 0 0
#138 20/10/2023
25.90
0
 200 25.90 25.90 25.30 0 0 0
#139 19/10/2023
25.90
0
 25,400 25.90 25.90 25.80 0 0 0
#140 18/10/2023
25.90
0.10
 3,000 25.80 25.90 25.80 0 0 0
#141 17/10/2023
25.80
-1
 2,000 26.80 26.90 25.80 0 0 0
#142 16/10/2023
26.80
0.80
 700 26 26.80 26 0 0 0
#143 13/10/2023
26
0
 0 26 26 26 0 0 0
#144 12/10/2023
26
0.20
 2,900 25.80 26.50 25.80 0 0 0
#145 11/10/2023
25.80
0
 500 25.80 25.80 25.80 0 0 0
#146 10/10/2023
25.80
0.20
 200 25.60 25.80 25.80 0 0 0
#147 09/10/2023
25.60
-1.70
 100 27.30 27.30 25.60 0 0 0
#148 06/10/2023
27.30
0
 0 27.30 27.30 27.30 0 0 0
#149 05/10/2023
27.30
2
 1,400 25.30 27.30 26.10 0 0 0
#150 04/10/2023
25.30
-0.20
 1,100 25.50 25.50 25 0 0 0
#151 03/10/2023
25.50
0
 200 25.50 25.50 25.50 0 0 0
#152 02/10/2023
25.50
-1
 2,900 26.50 26.50 25.50 0 0 0
#153 29/09/2023
26.50
0
 0 26.50 26.50 26.50 0 0 0
#154 28/09/2023
26.50
0.60
 800 25.90 26.50 26.40 0 0 0
#155 27/09/2023
25.90
0
 0 25.90 25.90 25.90 0 0 0
#156 26/09/2023
25.90
0
 0 25.90 25.90 25.90 0 0 0
#157 25/09/2023
25.90
-0.20
 100 26.10 26.10 25.90 0 0 0
#158 22/09/2023
26.10
-0.30
 1,500 26.40 29 26.10 0 0 0
#159 21/09/2023
26.40
0.10
 2,300 26.30 27 26.30 0 0 0
#160 20/09/2023
26.30
0
 0 26.30 26.30 26.30 0 0 0
#161 19/09/2023
26.30
0
 0 26.30 26.30 26.30 0 0 0
#162 18/09/2023
26.30
0
 0 26.30 26.30 26.30 0 0 0
#163 15/09/2023
26.30
0.10
 4,600 26.20 27 26.20 0 0 0
#164 14/09/2023
26.20
-0.80
 1,800 27 27 26.20 0 0 0
#165 13/09/2023
27
0.80
 100 26.20 27 27 0 0 0
#166 12/09/2023
26.20
0.20
 100 26 26.20 26.20 0 0 0
#167 11/09/2023
26
0
 0 26 26 26 0 0 0
#168 08/09/2023
26
-0.50
 3,900 26.50 26.50 26 0 0 0
#169 07/09/2023
26.50
0.30
 4,500 26.20 27 26.20 0 0 0
#170 06/09/2023
26.20
-0.60
 1,300 26.80 26.80 26.20 0 0 0
#171 05/09/2023
26.80
1.10
 7,900 25.70 26.80 26.10 0 0 0
#172 31/08/2023
25.70
-0.40
 100 26.10 26.10 25.70 0 0 0
#173 30/08/2023
26.10
-0.40
 1,700 26.50 26.50 25.70 0 0 0
#174 29/08/2023
26.50
0
 100 26.50 26.50 26.50 0 0 0
#175 28/08/2023
26.50
0
 0 26.50 26.50 26.50 0 0 0
#176 25/08/2023
26.50
0.70
 200 25.80 26.50 26.50 0 0 0
#177 24/08/2023
25.80
0
 0 25.80 25.80 25.80 0 0 0
#178 23/08/2023
25.80
-0.30
 100 26.10 26.10 25.80 0 0 0
#179 22/08/2023
26.10
-0.50
 900 26.60 26.60 26 0 0 0
#180 21/08/2023
26.60
0
 1,500 26.60 26.60 26.60 0 0 0
#181 18/08/2023
26.60
-0.40
 12,400 27 27 26.60 0 0 0
#182 17/08/2023
27
0
 100 27 27 27 0 0 0
#183 16/08/2023
27
0.40
 1,800 26.60 27.50 26.50 0 0 0
#184 15/08/2023
26.60
0
 0 26.60 26.60 26.60 0 0 0
#185 14/08/2023
26.60
0
 7,700 26.60 27 26.10 0 0 0
#186 11/08/2023
26.60
0
 1,400 26.60 26.60 26.60 0 0 0
#187 10/08/2023
26.60
-0.60
 2,300 27.20 27.20 26.60 0 0 0
#188 09/08/2023
27.20
0.60
 5,800 26.60 27.20 26.40 0 0 0
#189 08/08/2023
26.60
-0.70
 2,100 27.30 27.30 26.50 0 0 0
#190 07/08/2023
27.30
-0.10
 900 27.40 27.40 27.30 0 0 0
#191 04/08/2023
27.40
0
 1,800 27.40 27.40 27.20 0 0 0
#192 03/08/2023
27.40
0.80
 100 26.60 27.40 27.40 0 0 0
#193 02/08/2023
26.60
-0.10
 1,100 26.70 27.30 26.60 0 0 0
#194 01/08/2023
26.70
-0.60
 1,800 27.30 27.40 26.70 0 0 0
#195 31/07/2023
27.30
0.60
 100 26.70 27.30 27.30 0 0 0
#196 28/07/2023
26.70
0.10
 4,500 26.60 27 26.70 0 0 0
#197 27/07/2023
26.60
0.20
 23,500 26.40 27 26.10 0 0 0
#198 26/07/2023
26.40
0
 3,400 26.40 27 26.40 0 0 0
#199 25/07/2023
26.40
0.20
 16,400 26.20 26.90 26.20 0 0 0
#200 24/07/2023
26.20
0
 0 26.20 26.20 26.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |