CTCP Cảng Đà Nẵng (cdn)

28.80
0.40
(1.41%)
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)
#201 21/07/2023
26.20
0.10
 600 26.10 26.20 26.10 0 0 0
#202 20/07/2023
26.10
-0.30
 2,700 26.40 27 26.10 0 0 0
#203 19/07/2023
26.40
0.40
 10,900 26 26.90 26.20 0 0 0
#204 18/07/2023
26
-0.50
 1,900 26.50 27 26 0 0 0
#205 17/07/2023
26.50
0
 600 26.50 26.90 26.40 0 0 0
#206 14/07/2023
26.50
0
 6,000 26.50 26.50 26.50 0 0 0
#207 13/07/2023
26.50
0.90
 3,900 25.60 27.10 26 0 1,000 -0.0
#208 12/07/2023
25.60
-2.20
 2,600 27.80 27.80 25.60 0 0 0
#209 11/07/2023
27.80
1.20
 100 26.60 27.80 27.80 0 0 0
#210 10/07/2023
26.60
0.40
 500 26.20 26.60 26.20 0 0 0
#211 07/07/2023
26.20
0
 0 26.20 26.20 26.20 0 0 0
#212 06/07/2023
26.20
0.90
 400 25.30 26.20 25.50 0 0 0
#213 05/07/2023
25.30
0
 0 25.30 25.30 25.30 0 0 0
#214 04/07/2023
25.30
0
 0 25.30 25.30 25.30 0 0 0
#215 03/07/2023
25.30
-0.40
 4,400 25.70 27 24.90 0 1,300 -0.0
#216 30/06/2023
25.70
-1.30
 500 27 27 25.70 0 0 0
#217 29/06/2023
27
0
 242 27 27 27 0 0 0
#218 28/06/2023
27
0
 1 27 27 27 0 0 0
#219 27/06/2023
27
0
 300 27 27 27 0 0 0
#220 26/06/2023
27
0.80
 7,900 26.20 27 26.90 0 0 0
#221 23/06/2023
26.20
-0.50
 100 26.70 26.70 26.20 0 0 0
#222 22/06/2023
26.70
0
 0 26.70 26.70 26.70 0 0 0
#223 21/06/2023
26.70
0
 0 26.70 26.70 26.70 0 0 0
#224 20/06/2023
26.70
0
 2,450 26.70 26.70 25.90 0 0 0
#225 19/06/2023
26.70
0.10
 2,400 26.60 26.70 26.70 0 0 0
#226 16/06/2023
26.60
0
 0 26.60 26.60 26.60 0 0 0
#227 15/06/2023
26.60
-0.10
 2,200 26.70 27 26.60 0 0 0
#228 14/06/2023
26.70
0.80
 2,800 25.90 27.10 26.70 0 0 0
#229 13/06/2023
25.90
-0.47
 900 26.37 26.37 25.90 0 0 0
#230 12/06/2023
26.37
0.19
 604 26.18 26.47 26.37 0 0 0
#231 09/06/2023
26.18
0
 0 26.18 26.18 26.18 0 0 0
#232 08/06/2023
26.18
0
 1,100 26.18 26.18 26.18 0 0 0
#233 07/06/2023
26.18
0
 0 26.18 26.18 26.18 0 0 0
#234 06/06/2023
26.18
-0.09
 802 26.28 26.37 26.18 0 0 0
#235 05/06/2023
26.28
0.66
 600 25.62 26.28 26.18 0 0 0
#236 02/06/2023
25.62
0
 0 25.62 25.62 25.62 0 0 0
#237 01/06/2023
25.62
-0.09
 701 25.71 25.71 25.52 0 0 0
#238 31/05/2023
25.71
0.47
 900 25.24 25.71 25.52 0 0 0
#239 30/05/2023
25.24
-0.38
 1,550 25.62 26.09 25.05 0 0 0
#240 29/05/2023
25.62
-0.19
 6,700 25.81 25.81 25.05 0 0 0
#241 26/05/2023
25.81
0.28
 500 25.52 25.81 25.52 0 0 0
#242 25/05/2023
25.52
0.95
 2,403 24.58 25.52 24.67 0 0 0
#243 24/05/2023
24.58
-0.95
 1,500 25.52 25.52 24.58 0 0 0
#244 23/05/2023
25.52
0
 1,006 25.52 25.52 25.52 0 0 0
#245 22/05/2023
25.52
-0.09
 1,000 25.62 25.62 25.52 0 0 0
#246 19/05/2023
25.62
0
 5 25.62 25.62 25.62 0 0 0
#247 18/05/2023
25.62
0.19
 401 25.43 25.62 25.52 0 0 0
#248 17/05/2023
25.43
0.09
 600 25.33 25.43 25.43 0 0 0
#249 16/05/2023
25.33
0
 22 25.33 25.33 25.33 0 0 0
#250 15/05/2023
25.33
0
 200 25.33 25.33 25.33 0 0 0
#251 12/05/2023
25.33
-0.57
 100 25.90 25.90 25.33 0 0 0
#252 11/05/2023
25.90
0.09
 500 25.81 25.90 25.90 0 0 0
#253 10/05/2023
25.81
1.42
 200 24.39 25.81 25.81 0 0 0
#254 09/05/2023
24.39
-0.38
 200 24.77 24.77 24.39 0 0 0
#255 08/05/2023
24.77
-0.85
 1,600 25.62 25.62 24.77 0 0 0
#256 05/05/2023
25.62
1.23
 800 24.39 25.62 24.39 0 700 -0.0
#257 04/05/2023
24.39
0
 0 24.39 24.39 24.39 0 0 0
#258 28/04/2023
24.39
0
 50 24.39 24.39 24.39 0 0 0
#259 27/04/2023
24.39
0
 0 24.39 24.39 24.39 0 0 0
#260 26/04/2023
24.39
0
 0 24.39 24.39 24.39 0 0 0
#261 25/04/2023
24.39
-0.38
 100 24.77 24.77 24.39 0 0 0
#262 24/04/2023
24.77
-0.76
 8,610 25.52 25.52 24.77 0 8,400 -0.2
#263 21/04/2023
25.52
0
 0 25.52 25.52 25.52 0 0 0
#264 20/04/2023
25.52
-0.09
 1,200 25.62 25.62 25.52 0 1,200 -0.0
#265 19/04/2023
25.62
0.66
 900 24.95 25.62 25.05 0 0 0
#266 18/04/2023
24.95
-0.09
 2,860 25.05 25.05 23.63 0 0 0
#267 17/04/2023
25.05
-0.66
 15,200 25.71 25.71 25.05 0 0 0
#268 14/04/2023
25.71
0.66
 100 25.05 25.71 25.71 0 0 0
#269 13/04/2023
25.05
0
 0 25.05 25.05 25.05 0 0 0
#270 12/04/2023
25.05
-0.47
 12,800 25.52 25.52 24.86 0 5,000 -0.1
#271 11/04/2023
25.52
-0.47
 3,021 25.99 25.99 25.52 0 2,800 -0.1
#272 10/04/2023
25.99
0
 0 25.99 25.99 25.99 0 0 0
#273 07/04/2023
25.99
0.38
 300 25.62 25.99 25.99 0 0 0
#274 06/04/2023
25.62
0.28
 30,500 25.33 26.66 25.62 0 100 -0.0
#275 05/04/2023
25.33
-0.38
 1,900 25.71 25.71 25.33 0 0 0
#276 04/04/2023
25.71
0.19
 6,500 25.52 25.71 25.62 0 0 0
#277 03/04/2023
25.52
0
 20 25.52 25.52 25.52 0 0 0
#278 31/03/2023
25.52
-0.19
 7,200 25.71 26.85 25.52 0 0 0
#279 30/03/2023
25.71
0
 0 25.71 25.71 25.71 0 0 0
#280 29/03/2023
25.71
0
 0 25.71 25.71 25.71 0 0 0
#281 28/03/2023
25.71
0.09
 300 25.62 25.71 25.71 0 0 0
#282 27/03/2023
25.62
-0.09
 200 25.71 25.71 25.62 0 0 0
#283 24/03/2023
25.71
0
 0 25.71 25.71 25.71 0 0 0
#284 23/03/2023
25.71
-0.09
 500 25.81 25.81 25.71 0 0 0
#285 22/03/2023
25.81
-0.85
 1,000 26.66 26.66 25.81 300 0 0.0
#286 21/03/2023
26.66
0.38
 100 26.28 26.66 26.66 100 0 0.0
#287 20/03/2023
26.28
-0.38
 17,411 26.66 26.66 25.90 2,300 0 0.1
#288 17/03/2023
26.66
0.85
 3,805 25.81 26.66 26.18 2,200 0 0.1
#289 16/03/2023
25.81
-0.85
 2,200 26.66 26.66 25.71 600 0 0.0
#290 15/03/2023
26.66
-0.19
 1,100 26.85 26.85 25.71 0 100 -0.0
#291 14/03/2023
26.85
0
 0 26.85 26.85 26.85 0 0 0
#292 13/03/2023
26.85
0
 0 26.85 26.85 26.85 0 0 0
#293 10/03/2023
26.85
0
 75 26.85 26.85 26.85 0 0 0
#294 09/03/2023
26.85
0
 0 26.85 26.85 26.85 0 0 0
#295 08/03/2023
26.85
0.95
 12,200 25.90 26.85 25.90 6,500 0 0.2
#296 07/03/2023
25.90
-0.85
 100 26.75 26.75 25.90 0 0 0
#297 06/03/2023
26.75
0
 0 26.75 26.75 26.75 0 0 0
#298 03/03/2023
26.75
0
 0 26.75 26.75 26.75 0 0 0
#299 02/03/2023
26.75
0.95
 360 25.81 26.75 26.75 200 0 0.0
#300 01/03/2023
25.81
-0.95
 125 26.75 26.75 25.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |