CTCP Cảng Đà Nẵng (cdn)

30
0.20
(0.67%)
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
(2024-08-19) 		-0.70 -2.30% 113,100 0 0
29.50
30.90
30
2 tháng
(2024-07-18) 		-2 -6.29% 318,000 0 0
29.50
32
30
3 tháng
(2024-06-18) 		-1.40 -4.49% 718,000 0 0
29.50
34
30
6 tháng
(2024-03-20) 		2.69 9.94% 1,415,500 -5,000 -0.1
25.19
34
30
12 tháng
(2023-09-22) 		4.80 19.20% 1,810,000 -54,900 -1.5
24.04
34
30
24 tháng
(2022-09-27) 		5.90 24.67% 2,544,817 -64,600 -1.7
21.73
34
30
36 tháng
(2021-10-04) 		4.53 17.91% 6,176,872 71,380 2.2
21.73
34
30
60 tháng
(2019-10-14) 		15.24 104.63% 12,575,430 -777,793 -28.0
12.63
34
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
30
 1,300 29.50 30 29.50 0 0 0
13/09/2024
29.80
 1,700 29.90 29.90 29.80 0 0 0
12/09/2024
29.90
 3,200 29.80 29.90 29.50 0 0 0
11/09/2024
30.10
 2,100 30.10 30.10 29.70 0 0 0
10/09/2024
30.20
 4,200 30 30.20 29.50 0 0 0
09/09/2024
30
 6,700 29.40 30.20 29.40 0 0 0
06/09/2024
29.60
 7,100 29.50 30.30 29.40 0 0 0
05/09/2024
29.90
 8,800 29.50 30 29.50 0 0 0
04/09/2024
29.50
 16,500 29.50 29.90 29.30 0 0 0
30/08/2024
29.70
 4,200 29.50 29.90 29.20 0 0 0
29/08/2024
29.90
 2,800 29.80 29.90 29 0 0 0
28/08/2024
30
 2,300 30 30 29.80 0 0 0
27/08/2024
30
 2,300 29.80 30 29.60 0 0 0
26/08/2024
30.20
 1,500 29.60 30.20 29.60 0 0 0
23/08/2024
29.60
 13,300 30.60 30.60 29.40 0 0 0
22/08/2024
30.60
 3,600 30.40 30.90 30 0 0 0
21/08/2024
30.90
 9,300 29.90 30.90 29.60 0 0 0
20/08/2024
29.90
 8,600 30.40 30.40 29.90 0 0 0
19/08/2024
30.50
 14,900 30.30 30.50 29.90 0 0 0
16/08/2024
30.40
 7,500 30 30.40 29.80 0 0 0
15/08/2024
29.70
 3,600 30.50 30.50 29.70 0 0 0
14/08/2024
30
 16,600 29.90 30 29.90 0 0 0
13/08/2024
30.20
 16,000 31 31 30 0 0 0
12/08/2024
31.60
 9,800 30.80 31.60 30.50 0 0 0
09/08/2024
30.70
 1,800 31 31 30.70 0 0 0
08/08/2024
30.30
 8,400 30.40 30.80 30.30 0 0 0
07/08/2024
30.20
 3,300 30 31 30 0 0 0
06/08/2024
30
 4,000 30 30 30 0 0 0
05/08/2024
30
 8,300 30.20 30.20 30 0 0 0
02/08/2024
30.20
 7,600 31.30 31.40 30.20 0 0 0
01/08/2024
31.40
 15,700 31.50 31.50 30.20 0 0 0
31/07/2024
30.20
 8,600 31.30 31.30 30.20 0 0 0
30/07/2024
31.30
 3,000 31.90 31.90 31 0 0 0
29/07/2024
32
 200 32 32 32 0 0 0
26/07/2024
32
 2,000 31.90 32 31.60 0 0 0
25/07/2024
31.50
 2,400 31.50 31.50 31.50 0 0 0
24/07/2024
31.50
 8,400 31.10 31.50 31 0 0 0
23/07/2024
31.10
 4,000 31 31.20 30.70 0 0 0
22/07/2024
31
 22,900 30.80 32.20 30.70 0 0 0
19/07/2024
30.70
 14,900 31.80 31.80 30.10 0 0 0
18/07/2024
31.80
 35,900 32.70 32.70 31.80 0 0 0
17/07/2024
32.70
 22,500 33.70 33.70 32.70 0 0 0
16/07/2024
33.70
 10,900 33.90 33.90 33.10 0 0 0
15/07/2024
33.30
 18,600 33.50 33.60 33.30 0 0 0
12/07/2024
33.30
 4,100 33.90 33.90 33.30 0 0 0
11/07/2024
33.40
 7,800 34 34 33.20 0 0 0
10/07/2024
34
 10,600 33.80 34 33.50 0 0 0
09/07/2024
33.80
 29,800 33.70 34.50 33.70 0 0 0
08/07/2024
33.70
 12,800 33.70 34 33.50 0 0 0
05/07/2024
33.70
 9,100 33.30 33.80 33.30 0 0 0
04/07/2024
33.80
 17,600 33.60 34 33.50 0 0 0
03/07/2024
34
 48,700 32.50 34.90 32.50 0 0 0
02/07/2024
32
 10,800 31.80 32.20 31.80 0 0 0
01/07/2024
31.80
 5,700 32.50 32.50 31.80 0 0 0
28/06/2024
32.50
 4,200 32.50 32.90 32.10 0 0 0
27/06/2024
32.50
 18,700 32.60 32.60 32.10 0 0 0
26/06/2024
32.70
 21,000 32 32.90 31.60 0 0 0
25/06/2024
31.50
 21,100 33.60 33.60 31.40 0 0 0
24/06/2024
33
 19,300 32.70 34.30 32.20 0 0 0
21/06/2024
32.50
 61,100 31.20 32.50 31.20 0 0 0
20/06/2024
30.90
 16,200 31.10 31.10 30.80 0 0 0
19/06/2024
31
 19,400 31.90 31.90 31 0 0 0
18/06/2024
31.20
 10,000 31.10 31.20 31 0 0 0
17/06/2024
31
 24,700 31.20 31.20 30.80 0 0 0
14/06/2024
31.20
 18,900 31.50 31.50 31.10 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 14%
13/06/2024
31.50
 13,400 31.80 32.50 31.20 0 0 0
12/06/2024
31.80
 12,300 31.51 31.80 31.42 0 0 0
11/06/2024
31.99
 16,200 32.09 32.57 31.61 0 0 0
10/06/2024
32.09
 128,700 30.36 32.37 30.27 0 0 0
07/06/2024
30.36
 3,800 30.17 30.36 30.17 0 0 0
06/06/2024
29.69
 5,900 30.17 30.17 29.69 0 0 0
05/06/2024
30.17
 4,000 30.17 30.17 30.17 0 0 0
04/06/2024
30.08
 15,600 29.88 30.65 29.88 0 0 0
03/06/2024
29.88
 13,300 30.17 30.27 29.88 0 0 0
31/05/2024
30.17
 8,800 30.46 30.65 30.08 0 0 0
30/05/2024
30.46
 7,400 29.98 30.46 29.79 0 0 0
29/05/2024
30.46
 10,200 30.08 31.03 30.08 0 0 0
28/05/2024
30.08
 13,700 28.93 30.08 28.93 0 0 0
27/05/2024
28.93
 2,800 28.64 28.93 27.78 0 0 0
24/05/2024
29.69
 40,000 29.50 29.69 28.54 0 0 0
23/05/2024
29.79
 2,000 29.69 29.79 29.69 0 0 0
22/05/2024
29.69
 3,500 29.41 29.69 29.41 0 0 0
21/05/2024
30.46
 5,900 30.55 30.65 30.46 0 0 0
20/05/2024
30.65
 40,300 30.65 30.94 29.69 0 0 0
17/05/2024
30.46
 20,000 30.36 30.46 29.60 0 0 0
16/05/2024
30.17
 91,400 28.26 31.03 28.26 0 0 0
15/05/2024
28.26
 25,300 27.30 28.26 26.34 0 0 0
14/05/2024
27.20
 10,600 27.11 27.30 27.11 0 0 0
13/05/2024
27.20
 6,900 26.82 27.30 25.86 0 0 0
10/05/2024
27.20
 7,800 27.11 27.30 25.77 0 0 0
09/05/2024
27.11
 6,900 27.11 27.11 25.57 0 0 0
08/05/2024
27.20
 13,600 26.15 27.20 26.05 0 0 0
07/05/2024
26.15
 19,100 25.86 26.34 25.86 0 0 0
06/05/2024
25.86
 1,000 25.96 25.96 25.86 0 0 0
03/05/2024
25.96
 3,100 26.05 26.05 25.86 0 0 0
02/05/2024
25.19
 1,100 25.00 25.19 24.90 0 0 0
26/04/2024
25.86
 100 25.86 25.86 25.86 0 0 0
25/04/2024
25.67
 2,300 25.38 25.67 25.38 0 0 0
24/04/2024
25.38
 10,300 25.38 25.38 25.38 0 0 0
23/04/2024
25.38
 1,900 25.38 25.38 25.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |