CTCP Logistics Cảng Đà Nẵng (dnl)

25.10
3.20
(14.61%)
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
(2024-10-14) 		-4.30 -14.43% 100 0 0
21.70
29.80
21.70
2 tháng
(2024-09-16) 		1.90 8.05% 5,800 0 0
21.70
30
21.70
3 tháng
(2024-08-15) 		1.90 8.05% 6,800 0 0
21.70
30
21.70
6 tháng
(2024-05-17) 		2.49 10.83% 10,200 0 0
21.70
33.90
21.70
12 tháng
(2023-12-08) 		3.26 14.65% 22,400 0 0
21.70
33.90
21.70
24 tháng
(2022-11-24) 		14.40 129.73% 1,212,674 0 0
11.10
33.90
21.70
36 tháng
(2021-11-29) 		5.67 28.57% 1,471,697 0 0
11.10
33.90
21.70
60 tháng
(2019-12-10) 		12.20 91.77% 1,710,920 0 0
8.82
33.90
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2021
17.68
 0 17.68 17.68 17.68 0 0 0
28/07/2021
17.68
 0 17.68 17.68 17.68 0 0 0
27/07/2021
17.68
 0 17.68 17.68 17.68 0 0 0
26/07/2021
17.68
 0 17.68 17.68 17.68 0 0 0
23/07/2021
17.68
 0 17.68 17.68 17.68 0 0 0
22/07/2021
17.68
 0 17.68 17.68 17.68 0 0 0
21/07/2021
17.68
 0 17.68 17.68 17.68 0 0 0
20/07/2021
17.68
 0 17.68 17.68 17.68 0 0 0
19/07/2021
17.68
 0 17.68 17.68 17.68 0 0 0
16/07/2021
17.68
 1,000 17.25 17.68 17.68 0 0 0
15/07/2021
17.25
 0 17.25 17.25 17.25 0 0 0
14/07/2021
17.25
 0 17.25 17.25 17.25 0 0 0
13/07/2021
17.25
 0 17.25 17.25 17.25 0 0 0
12/07/2021
17.25
 0 17.25 17.25 17.25 0 0 0
09/07/2021
17.25
 0 17.25 17.25 17.25 0 0 0
08/07/2021
17.25
 0 17.25 17.25 17.25 0 0 0
07/07/2021
17.25
 0 17.25 17.25 17.25 0 0 0
06/07/2021
17.25
 0 17.25 17.25 17.25 0 0 0
05/07/2021
17.25
 100 15.09 17.25 17.25 0 0 0
02/07/2021
15.09
 0 15.09 15.09 15.09 0 0 0
01/07/2021
15.09
 1,000 17.33 17.33 15.09 0 0 0
30/06/2021
17.33
 0 15.61 17.33 17.33 0 0 0
29/06/2021
15.61
 200 18.28 18.97 15.61 0 0 0
28/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
25/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
24/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
23/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
22/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
21/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
18/06/2021
18.28
 10 18.28 18.28 18.28 0 0 0
17/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
16/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
15/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
14/06/2021
18.28
 71 18.28 18.28 18.28 0 0 0
11/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
10/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
09/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
08/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
07/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
04/06/2021
18.28
 0 18.28 18.28 18.28 0 0 0
03/06/2021
18.28
 371 18.28 18.28 18.28 0 0 0
02/06/2021
18.28
 2,000 18.28 18.28 18.28 0 0 0
01/06/2021
18.28
 1,400 15.95 18.28 18.28 0 0 0
31/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
28/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
27/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
26/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
25/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
24/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
21/05/2021: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
20/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
19/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
18/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
17/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
14/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
13/05/2021
15.95
 0 15.95 15.95 15.95 0 0 0
12/05/2021
15.95
 3,800 18.19 18.19 15.95 0 0 0
11/05/2021
18.19
 0 18.19 18.19 18.19 0 0 0
10/05/2021
18.19
 0 18.19 18.19 18.19 0 0 0
07/05/2021
18.19
 0 18.19 18.19 18.19 0 0 0
06/05/2021
18.19
 0 18.19 18.19 18.19 0 0 0
05/05/2021
18.19
 0 18.19 18.19 18.19 0 0 0
04/05/2021
18.19
 0 18.19 18.19 18.19 0 0 0
29/04/2021
18.19
 0 18.19 18.19 18.19 0 0 0
28/04/2021
18.19
 0 18.19 18.19 18.19 0 0 0
27/04/2021
18.19
 0 18.19 18.19 18.19 0 0 0
26/04/2021
18.19
 0 18.19 18.19 18.19 0 0 0
23/04/2021
18.19
 0 18.19 18.19 18.19 0 0 0
22/04/2021
18.19
 0 18.19 18.19 18.19 0 0 0
20/04/2021
18.19
 10 18.19 18.19 18.19 0 0 0
19/04/2021
18.19
 0 18.19 18.19 18.19 0 0 0
16/04/2021
18.19
 0 18.19 18.19 18.19 0 0 0
15/04/2021
18.19
 100 15.87 18.19 18.19 0 0 0
14/04/2021
15.87
 80 15.87 15.87 15.87 0 0 0
13/04/2021
15.87
 0 15.87 15.87 15.87 0 0 0
12/04/2021
15.87
 0 15.87 15.87 15.87 0 0 0
09/04/2021
15.87
 0 15.87 15.87 15.87 0 0 0
08/04/2021
15.87
 0 15.87 15.87 15.87 0 0 0
07/04/2021
15.87
 0 15.87 15.87 15.87 0 0 0
06/04/2021
15.87
 7,000 18.58 18.58 15.87 0 0 0
05/04/2021
18.58
 1 18.58 18.58 18.58 0 0 0
02/04/2021
18.58
 0 18.58 18.58 18.58 0 0 0
01/04/2021
18.58
 0 18.58 18.58 18.58 0 0 0
31/03/2021
18.58
 0 18.58 18.58 18.58 0 0 0
30/03/2021
18.58
 0 18.58 18.58 18.58 0 0 0
29/03/2021
18.58
 0 18.58 18.58 18.58 0 0 0
26/03/2021
18.58
 0 18.58 18.58 18.58 0 0 0
25/03/2021
18.58
 0 18.58 18.58 18.58 0 0 0
24/03/2021
18.58
 0 18.58 18.58 18.58 0 0 0
23/03/2021
18.58
 0 18.35 18.58 18.58 0 0 0
22/03/2021
18.35
 7,800 18.35 19.14 18.35 0 0 0
19/03/2021
18.35
 0 18.35 18.35 18.35 0 0 0
18/03/2021
18.35
 0 18.35 18.35 18.35 0 0 0
17/03/2021
18.35
 0 18.35 18.35 18.35 0 0 0
16/03/2021
18.35
 0 18.35 18.35 18.35 0 0 0
15/03/2021
18.35
 400 18.35 18.35 18.35 0 0 0
12/03/2021
18.35
 5,000 18.35 18.35 18.35 0 0 0
11/03/2021
18.35
 0 18.35 18.35 18.35 0 0 0
10/03/2021
18.35
 0 18.35 18.35 18.35 0 0 0
09/03/2021
18.35
 0 18.35 18.35 18.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |