CDN - Dữ liệu lịch sử

Dữ liệu Lịch sử Công ty CP Cảng Đà Nẵng

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
31/3/2026	30.000đ	30.400đ	30.400đ	29.700đ	↓ 1.32%	3,300
30/3/2026	30.400đ	30.400đ	30.400đ	28.500đ	0.00%	12,300
27/3/2026	30.400đ	30.500đ	30.500đ	29.800đ	↓ 0.33%	2,500
26/3/2026	30.500đ	29.600đ	30.500đ	29.600đ	↓ 0.33%	5,200
25/3/2026	30.600đ	30.500đ	30.700đ	30.400đ	↑ 0.99%	6,200
24/3/2026	30.300đ	30.000đ	30.500đ	30.000đ	↑ 2.02%	14,400
23/3/2026	29.700đ	30.400đ	30.500đ	29.500đ	↓ 2.94%	6,800
20/3/2026	30.600đ	30.500đ	30.700đ	30.400đ	0.00%	2,500
19/3/2026	30.600đ	30.700đ	30.700đ	29.000đ	↓ 2.24%	7,400
18/3/2026	31.300đ	30.200đ	31.500đ	30.200đ	↑ 3.64%	9,600
17/3/2026	30.200đ	28.100đ	31.100đ	28.100đ	↓ 3.21%	59,100
16/3/2026	31.200đ	31.500đ	32.000đ	31.200đ	↓ 1.89%	5,000
13/3/2026	31.800đ	31.500đ	31.900đ	31.500đ	↑ 0.95%	5,700
12/3/2026	31.500đ	31.200đ	31.500đ	31.200đ	0.00%	11,400
11/3/2026	31.500đ	31.500đ	31.900đ	31.100đ	↑ 0.32%	13,300
10/3/2026	31.400đ	30.100đ	31.500đ	30.100đ	↑ 3.63%	16,100
9/3/2026	30.300đ	32.000đ	32.300đ	29.700đ	↓ 8.18%	41,300
6/3/2026	33.000đ	33.000đ	33.000đ	32.800đ	↓ 0.30%	3,800
5/3/2026	33.100đ	33.100đ	33.300đ	33.100đ	0.00%	12,400
4/3/2026	33.100đ	33.400đ	33.400đ	32.700đ	↓ 0.90%	32,900
3/3/2026	33.400đ	33.700đ	33.700đ	33.000đ	↑ 0.91%	37,900
2/3/2026	33.100đ	32.700đ	34.000đ	32.100đ	↑ 1.53%	37,300
27/2/2026	32.600đ	32.800đ	32.800đ	32.400đ	0.00%	10,300
26/2/2026	32.600đ	32.600đ	32.900đ	32.500đ	0.00%	6,700
25/2/2026	32.600đ	32.600đ	32.900đ	32.300đ	↑ 0.31%	15,000
24/2/2026	32.500đ	32.600đ	32.600đ	32.000đ	↓ 0.91%	22,200
23/2/2026	32.800đ	33.200đ	33.200đ	31.200đ	↓ 1.20%	74,600
13/2/2026	33.200đ	33.500đ	33.500đ	32.200đ	↓ 1.48%	31,200
12/2/2026	33.700đ	33.400đ	33.700đ	33.000đ	↑ 0.90%	2,600
11/2/2026	33.400đ	33.000đ	33.400đ	33.000đ	↑ 1.21%	400
10/2/2026	33.000đ	33.100đ	33.300đ	33.000đ	↓ 1.20%	1,700
9/2/2026	33.400đ	33.600đ	33.600đ	33.000đ	↑ 0.91%	6,100
6/2/2026	33.100đ	33.500đ	33.500đ	33.000đ	↓ 1.19%	6,100
5/2/2026	33.500đ	33.700đ	33.700đ	33.100đ	↓ 0.59%	9,900
4/2/2026	33.700đ	34.400đ	34.400đ	33.300đ	0.00%	6,000
3/2/2026	33.700đ	33.200đ	34.600đ	33.100đ	↑ 1.81%	16,300
2/2/2026	33.100đ	34.900đ	34.900đ	31.500đ	↓ 5.16%	17,000
30/1/2026	34.900đ	33.700đ	34.900đ	33.700đ	↑ 3.56%	1,800
29/1/2026	33.700đ	33.300đ	34.000đ	33.100đ	↑ 1.20%	10,700
28/1/2026	33.300đ	33.500đ	33.500đ	33.000đ	↑ 0.30%	3,400
27/1/2026	33.200đ	34.600đ	34.600đ	33.100đ	↓ 2.35%	19,400
26/1/2026	34.000đ	34.900đ	34.900đ	34.000đ	↓ 2.58%	9,700
23/1/2026	34.900đ	34.900đ	35.300đ	33.600đ	0.00%	3,600
22/1/2026	34.900đ	35.200đ	35.800đ	34.800đ	↑ 0.29%	19,100
21/1/2026	34.800đ	35.100đ	35.800đ	34.500đ	↓ 0.85%	17,400
20/1/2026	35.100đ	36.200đ	36.300đ	35.100đ	↓ 2.50%	11,900
19/1/2026	36.000đ	35.400đ	36.000đ	35.100đ	↑ 8.43%	4,600
7/1/2026	33.200đ	33.200đ	33.200đ	33.200đ	0.00%	100
6/1/2026	33.200đ	33.000đ	33.200đ	32.600đ	0.00%	14,000
5/1/2026	33.200đ	32.900đ	33.200đ	32.900đ	↑ 0.91%	5,700
31/12/2025	32.900đ	33.000đ	33.000đ	32.900đ	↓ 0.30%	4,900
30/12/2025	33.000đ	33.300đ	33.400đ	33.000đ	↓ 0.90%	4,400
29/12/2025	33.300đ	32.600đ	33.400đ	32.600đ	↑ 1.83%	14,700
26/12/2025	32.700đ	32.500đ	32.800đ	32.300đ	↑ 0.93%	3,800
25/12/2025	32.400đ	32.700đ	33.000đ	32.300đ	↓ 0.92%	5,000
24/12/2025	32.700đ	32.900đ	33.000đ	32.700đ	↓ 0.61%	3,300
23/12/2025	32.900đ	33.000đ	33.000đ	32.500đ	↑ 0.92%	6,400
22/12/2025	32.600đ	33.100đ	33.100đ	32.600đ	↓ 1.51%	2,900
19/12/2025	33.100đ	33.100đ	33.100đ	33.100đ	0.00%	100
18/12/2025	33.100đ	32.200đ	33.400đ	32.100đ	↓ 2.36%	19,900
17/12/2025	33.900đ	32.800đ	33.900đ	32.400đ	↑ 3.35%	10,300
16/12/2025	32.800đ	32.700đ	32.800đ	32.200đ	↑ 0.31%	2,600
15/12/2025	32.700đ	32.400đ	32.700đ	32.100đ	↑ 0.93%	11,800
12/12/2025	32.400đ	32.600đ	32.600đ	32.400đ	↓ 0.31%	1,300
11/12/2025	32.500đ	32.500đ	32.800đ	32.300đ	↓ 0.31%	9,700
10/12/2025	32.600đ	32.600đ	32.600đ	32.600đ	0.00%	400
9/12/2025	32.600đ	33.000đ	33.000đ	32.500đ	↓ 1.21%	20,600
8/12/2025	33.000đ	33.100đ	33.300đ	33.000đ	↓ 0.90%	4,700
5/12/2025	33.300đ	33.300đ	33.500đ	33.100đ	↓ 0.89%	4,100
4/12/2025	33.600đ	33.700đ	34.000đ	33.600đ	↓ 0.30%	10,900
3/12/2025	33.700đ	33.100đ	34.400đ	33.100đ	↑ 0.60%	28,700
2/12/2025	33.500đ	33.600đ	33.700đ	33.500đ	↓ 1.18%	2,500
1/12/2025	33.900đ	32.900đ	33.900đ	32.900đ	↑ 0.59%	2,600
28/11/2025	33.700đ	33.800đ	33.800đ	33.700đ	↓ 0.30%	1,800
27/11/2025	33.800đ	33.900đ	33.900đ	33.700đ	↓ 0.29%	6,800
26/11/2025	33.900đ	33.100đ	33.900đ	33.100đ	↑ 2.42%	12,200
25/11/2025	33.100đ	33.300đ	33.300đ	33.100đ	↓ 0.60%	4,000
24/11/2025	33.300đ	33.200đ	33.300đ	33.200đ	↑ 0.30%	11,000
21/11/2025	33.200đ	33.000đ	33.200đ	32.900đ	↑ 0.91%	4,400
20/11/2025	32.900đ	33.000đ	33.000đ	32.900đ	↓ 0.30%	4,600
19/11/2025	33.000đ	33.000đ	33.000đ	33.000đ	0.00%	7,000
18/11/2025	33.000đ	33.000đ	33.000đ	33.000đ	0.00%	2,600
17/11/2025	33.000đ	33.000đ	33.200đ	33.000đ	0.00%	2,300
14/11/2025	33.000đ	33.100đ	33.400đ	33.000đ	↓ 0.30%	6,500
13/11/2025	33.100đ	33.200đ	33.400đ	32.700đ	↓ 0.90%	11,300
12/11/2025	33.400đ	33.400đ	33.700đ	33.400đ	0.00%	13,400
11/11/2025	33.400đ	33.000đ	33.400đ	33.000đ	↑ 0.91%	3,700
10/11/2025	33.100đ	32.800đ	33.100đ	32.800đ	↑ 0.91%	4,200
7/11/2025	32.800đ	32.800đ	33.800đ	32.800đ	↓ 1.20%	2,300
6/11/2025	33.200đ	33.200đ	33.500đ	33.000đ	↓ 2.06%	15,400
5/11/2025	33.900đ	33.100đ	33.900đ	32.800đ	↓ 0.29%	10,300
4/11/2025	34.000đ	34.300đ	34.300đ	32.600đ	0.00%	20,100
3/11/2025	34.000đ	34.000đ	34.400đ	33.700đ	0.00%	13,600
31/10/2025	34.000đ	33.900đ	34.200đ	33.600đ	0.00%	9,300
30/10/2025	34.000đ	33.500đ	34.000đ	33.100đ	↑ 3.03%	31,000
29/10/2025	33.000đ	33.000đ	33.300đ	32.800đ	0.00%	12,600
28/10/2025	33.000đ	33.100đ	33.100đ	32.800đ	0.00%	21,200
27/10/2025	33.000đ	33.300đ	33.900đ	33.000đ	0.00%	29,800
24/10/2025	33.000đ	33.000đ	33.000đ	32.800đ	0.00%	17,600
23/10/2025	33.000đ	32.500đ	34.000đ	32.500đ	↑ 1.54%	35,900
22/10/2025	32.500đ	32.800đ	32.800đ	32.000đ	↓ 0.91%	8,800
21/10/2025	32.800đ	32.200đ	33.800đ	31.000đ	↓ 0.61%	21,900
20/10/2025	33.000đ	32.300đ	33.900đ	32.100đ	↑ 6.11%	89,200
17/10/2025	31.100đ	31.100đ	31.900đ	31.000đ	↑ 0.32%	6,700
16/10/2025	31.000đ	31.200đ	31.500đ	31.000đ	↓ 0.32%	2,300
15/10/2025	31.100đ	32.000đ	32.000đ	31.100đ	↓ 1.27%	4,300
14/10/2025	31.500đ	30.800đ	31.900đ	30.600đ	↑ 2.27%	5,900
13/10/2025	30.800đ	31.700đ	31.700đ	28.600đ	↓ 2.84%	15,300
10/10/2025	31.700đ	31.500đ	31.700đ	31.500đ	↑ 0.32%	1,600
9/10/2025	31.600đ	31.300đ	32.500đ	30.900đ	↑ 0.96%	25,800
8/10/2025	31.300đ	31.300đ	31.500đ	30.900đ	↓ 0.32%	3,700
7/10/2025	31.400đ	31.100đ	31.400đ	31.100đ	↑ 2.61%	1,200
6/10/2025	30.600đ	30.400đ	30.600đ	30.400đ	↑ 0.99%	2,600
3/10/2025	30.300đ	30.300đ	31.300đ	30.300đ	↓ 0.66%	7,000
2/10/2025	30.500đ	30.700đ	30.800đ	30.500đ	↑ 0.66%	2,300
1/10/2025	30.300đ	30.300đ	30.400đ	30.300đ	0.00%	4,300
30/9/2025	30.300đ	30.100đ	30.300đ	30.100đ	0.00%	5,700
29/9/2025	30.300đ	31.000đ	31.000đ	30.300đ	↓ 2.26%	11,300
26/9/2025	31.000đ	30.500đ	31.100đ	30.400đ	↑ 1.64%	4,000
25/9/2025	30.500đ	31.400đ	31.500đ	30.400đ	↓ 1.29%	21,900
24/9/2025	30.900đ	31.100đ	31.200đ	30.800đ	↓ 1.59%	7,200
23/9/2025	31.400đ	31.400đ	31.400đ	30.900đ	0.00%	11,800
22/9/2025	31.400đ	31.300đ	31.400đ	30.300đ	↓ 0.32%	17,300
19/9/2025	31.500đ	31.300đ	31.500đ	31.300đ	↑ 0.32%	2,800
18/9/2025	31.400đ	31.700đ	31.700đ	31.100đ	↓ 0.32%	6,700
17/9/2025	31.500đ	31.800đ	32.000đ	31.500đ	↓ 0.63%	3,200
16/9/2025	31.700đ	32.000đ	32.000đ	31.700đ	↓ 0.94%	7,500
15/9/2025	32.000đ	32.000đ	32.000đ	31.900đ	0.00%	600
12/9/2025	32.000đ	31.100đ	32.500đ	31.100đ	↑ 2.89%	3,100
11/9/2025	31.100đ	31.300đ	31.600đ	31.000đ	↓ 0.64%	4,700
10/9/2025	31.300đ	31.400đ	31.600đ	31.200đ	↓ 0.32%	2,500
9/9/2025	31.400đ	31.400đ	31.600đ	31.200đ	0.00%	4,800
8/9/2025	31.400đ	32.000đ	32.000đ	31.300đ	↓ 1.88%	1,400
5/9/2025	32.000đ	32.000đ	32.100đ	32.000đ	0.00%	11,500
4/9/2025	32.000đ	32.000đ	32.000đ	31.900đ	↑ 0.31%	4,100
3/9/2025	31.900đ	31.900đ	31.900đ	31.900đ	0.00%	500
29/8/2025	31.900đ	32.100đ	32.100đ	31.900đ	↓ 0.62%	6,600
28/8/2025	32.100đ	32.100đ	32.100đ	32.000đ	0.00%	4,000
27/8/2025	32.100đ	31.600đ	32.100đ	31.600đ	↑ 1.58%	6,900
26/8/2025	31.600đ	31.200đ	31.800đ	31.200đ	↑ 0.32%	2,400
25/8/2025	31.500đ	31.500đ	31.500đ	31.400đ	0.00%	7,100
22/8/2025	31.500đ	31.900đ	31.900đ	31.500đ	↓ 1.56%	15,700
21/8/2025	32.000đ	32.200đ	32.500đ	32.000đ	↓ 0.31%	10,000
20/8/2025	32.100đ	32.400đ	32.400đ	32.100đ	↓ 0.93%	6,000
19/8/2025	32.400đ	32.400đ	32.400đ	31.900đ	↑ 0.62%	50,400
18/8/2025	32.200đ	32.800đ	33.200đ	32.100đ	↓ 1.83%	43,600
15/8/2025	32.800đ	33.000đ	33.500đ	32.500đ	↓ 0.61%	7,800
14/8/2025	33.000đ	32.000đ	33.100đ	32.000đ	↑ 2.17%	21,500
13/8/2025	32.300đ	32.200đ	33.000đ	31.000đ	↓ 1.52%	18,700
12/8/2025	32.800đ	31.600đ	33.700đ	31.600đ	↑ 2.82%	64,800
11/8/2025	31.900đ	32.200đ	32.300đ	31.500đ	↓ 0.93%	36,400
8/8/2025	32.200đ	32.300đ	32.600đ	32.200đ	↓ 0.31%	6,400
7/8/2025	32.300đ	32.600đ	32.600đ	32.200đ	↓ 0.92%	13,100
6/8/2025	32.600đ	32.700đ	32.700đ	32.100đ	↓ 0.31%	21,000
5/8/2025	32.700đ	33.200đ	33.300đ	32.500đ	↓ 1.51%	51,900
4/8/2025	33.200đ	33.200đ	33.300đ	33.000đ	0.00%	11,200
1/8/2025	33.200đ	33.000đ	33.200đ	32.900đ	↑ 0.61%	36,100
31/7/2025	33.000đ	33.000đ	33.000đ	32.700đ	0.00%	3,900
30/7/2025	33.000đ	32.600đ	33.000đ	32.600đ	↑ 1.23%	9,200
29/7/2025	32.600đ	33.200đ	33.200đ	32.600đ	↓ 1.51%	23,100
28/7/2025	33.100đ	32.900đ	33.100đ	32.500đ	↑ 0.61%	77,200
25/7/2025	32.900đ	32.200đ	33.200đ	32.200đ	0.00%	21,100
24/7/2025	32.900đ	33.400đ	33.500đ	32.800đ	↓ 1.79%	9,900
23/7/2025	33.500đ	33.300đ	33.600đ	33.000đ	↑ 0.90%	15,200
22/7/2025	33.200đ	33.100đ	33.400đ	32.800đ	0.00%	8,400
21/7/2025	33.200đ	33.400đ	33.400đ	33.100đ	↓ 0.60%	17,000
18/7/2025	33.400đ	36.000đ	36.000đ	33.000đ	↑ 1.83%	56,700
17/7/2025	32.800đ	33.200đ	33.400đ	32.800đ	↓ 1.80%	8,100
16/7/2025	33.400đ	32.800đ	33.700đ	32.800đ	↑ 1.52%	33,400
15/7/2025	32.900đ	32.000đ	33.300đ	32.000đ	↑ 3.79%	64,700
14/7/2025	31.700đ	32.000đ	32.000đ	31.600đ	↓ 0.63%	3,900
11/7/2025	31.900đ	31.900đ	32.100đ	31.600đ	↑ 0.31%	11,000
10/7/2025	31.800đ	31.700đ	31.800đ	31.500đ	↑ 0.63%	12,500
9/7/2025	31.600đ	31.600đ	31.600đ	31.500đ	0.00%	4,900
8/7/2025	31.600đ	31.900đ	31.900đ	31.500đ	↓ 0.94%	2,700
7/7/2025	31.900đ	31.600đ	31.900đ	31.400đ	↑ 0.95%	2,800
4/7/2025	31.600đ	31.300đ	31.700đ	31.300đ	↑ 0.32%	14,600
3/7/2025	31.500đ	31.400đ	31.600đ	31.300đ	↑ 0.64%	5,900
2/7/2025	31.300đ	31.300đ	31.400đ	31.200đ	0.00%	7,000
1/7/2025	31.300đ	31.400đ	31.400đ	31.300đ	↓ 0.32%	13,800
30/6/2025	31.400đ	31.400đ	31.400đ	31.200đ	0.00%	5,000
27/6/2025	31.400đ	31.400đ	31.400đ	31.300đ	0.00%	4,700
26/6/2025	31.400đ	32.300đ	32.300đ	31.000đ	↓ 0.32%	16,400
25/6/2025	31.499,91đ	31.596,24đ	31.596,24đ	31.307,25đ	↓ 0.30%	8,600
24/6/2025	31.596,24đ	30.921,93đ	31.596,24đ	30.921,93đ	↑ 2.50%	13,900
23/6/2025	30.825,6đ	31.210,92đ	31.499,91đ	30.825,6đ	↓ 1.23%	11,600
20/6/2025	31.210,92đ	31.018,26đ	31.210,92đ	30.921,93đ	↑ 0.62%	2,800
19/6/2025	31.018,26đ	31.018,26đ	31.210,92đ	30.825,6đ	0.00%	4,200
18/6/2025	31.018,26đ	31.114,59đ	31.307,25đ	31.018,26đ	↓ 0.31%	4,800
17/6/2025	31.114,59đ	30.825,6đ	31.596,24đ	30.825,6đ	↑ 1.25%	7,000
16/6/2025	30.729,27đ	30.536,61đ	30.729,27đ	30.536,61đ	↑ 1.27%	3,600
13/6/2025	30.343,95đ	30.440,28đ	30.440,28đ	30.247,62đ	↓ 0.32%	9,300
12/6/2025	30.440,28đ	30.440,28đ	30.440,28đ	30.440,28đ	↑ 0.64%	1,400
11/6/2025	30.247,62đ	30.247,62đ	30.247,62đ	30.247,62đ	0.00%	1,700
10/6/2025	30.247,62đ	30.247,62đ	30.729,27đ	30.247,62đ	0.00%	2,500
9/6/2025	30.247,62đ	30.825,6đ	30.825,6đ	30.151,29đ	↓ 1.57%	8,700
6/6/2025	30.729,27đ	30.825,6đ	30.825,6đ	30.729,27đ	↓ 1.24%	4,500
5/6/2025	31.114,59đ	30.921,93đ	31.596,24đ	30.921,93đ	↑ 0.62%	13,400
4/6/2025	30.921,93đ	30.825,6đ	31.692,57đ	30.536,61đ	↑ 0.31%	12,000
3/6/2025	30.825,6đ	31.018,26đ	31.018,26đ	30.825,6đ	↓ 0.62%	8,200
2/6/2025	31.018,26đ	31.018,26đ	31.018,26đ	30.921,93đ	0.00%	1,800
30/5/2025	31.018,26đ	31.018,26đ	31.018,26đ	30.343,95đ	↑ 0.31%	3,700
29/5/2025	30.921,93đ	31.307,25đ	31.307,25đ	30.825,6đ	↓ 1.23%	3,900
28/5/2025	31.307,25đ	31.981,56đ	32.077,89đ	31.210,92đ	↓ 0.91%	10,500
27/5/2025	31.596,24đ	31.307,25đ	31.596,24đ	30.825,6đ	↑ 2.82%	17,000
26/5/2025	30.729,27đ	29.765,97đ	30.729,27đ	29.765,97đ	↑ 3.24%	10,300
23/5/2025	29.765,97đ	29.765,97đ	29.765,97đ	29.765,97đ	0.00%	800
22/5/2025	29.765,97đ	30.247,62đ	30.247,62đ	29.573,31đ	↓ 0.96%	10,700
21/5/2025	30.054,96đ	30.247,62đ	30.247,62đ	29.765,97đ	↑ 0.65%	8,800
20/5/2025	29.862,3đ	29.958,63đ	30.440,28đ	29.862,3đ	0.00%	32,600
19/5/2025	29.862,3đ	30.729,27đ	30.729,27đ	29.862,3đ	↓ 3.13%	6,000
16/5/2025	30.825,6đ	31.403,58đ	31.403,58đ	30.825,6đ	↑ 0.31%	5,600
15/5/2025	30.729,27đ	31.307,25đ	31.307,25đ	30.440,28đ	↓ 1.54%	12,900
14/5/2025	31.210,92đ	30.632,94đ	31.210,92đ	30.632,94đ	↑ 1.25%	800
13/5/2025	30.825,6đ	30.343,95đ	31.210,92đ	30.343,95đ	↑ 1.59%	10,800
12/5/2025	30.343,95đ	30.440,28đ	30.440,28đ	30.343,95đ	0.00%	4,400
9/5/2025	30.343,95đ	29.958,63đ	30.343,95đ	29.958,63đ	↑ 1.61%	4,000
8/5/2025	29.862,3đ	29.573,31đ	30.151,29đ	29.476,98đ	↑ 1.31%	4,400
7/5/2025	29.476,98đ	29.476,98đ	29.476,98đ	29.476,98đ	↑ 0.33%	100
6/5/2025	29.380,65đ	29.765,97đ	29.862,3đ	29.380,65đ	↓ 1.61%	15,700
5/5/2025	29.862,3đ	29.958,63đ	29.958,63đ	29.862,3đ	0.00%	11,500
29/4/2025	29.862,3đ	29.380,65đ	29.862,3đ	29.380,65đ	↑ 1.64%	10,500
28/4/2025	29.380,65đ	29.862,3đ	29.862,3đ	29.380,65đ	↓ 2.56%	700
25/4/2025	30.151,29đ	29.765,97đ	30.151,29đ	29.380,65đ	↑ 1.29%	4,900
24/4/2025	29.765,97đ	29.862,3đ	29.958,63đ	29.765,97đ	0.00%	2,600
23/4/2025	29.765,97đ	29.187,99đ	29.765,97đ	28.321,02đ	↑ 2.32%	9,100
22/4/2025	29.091,66đ	28.802,67đ	29.091,66đ	27.743,04đ	↓ 1.63%	20,700
21/4/2025	29.573,31đ	29.573,31đ	29.669,64đ	28.610,01đ	0.00%	10,500
18/4/2025	29.573,31đ	28.706,34đ	29.669,64đ	28.706,34đ	↑ 3.72%	10,100
17/4/2025	28.513,68đ	28.417,35đ	28.802,67đ	28.128,36đ	↑ 0.34%	22,400
16/4/2025	28.417,35đ	28.899đ	28.899đ	28.417,35đ	↓ 1.67%	3,400
15/4/2025	28.899đ	29.573,31đ	29.573,31đ	28.899đ	↓ 2.28%	13,600
14/4/2025	29.573,31đ	31.210,92đ	31.210,92đ	29.476,98đ	↑ 0.33%	8,200
11/4/2025	29.476,98đ	30.825,6đ	30.825,6đ	29.476,98đ	↓ 2.55%	38,400
10/4/2025	30.247,62đ	30.247,62đ	30.247,62đ	30.054,96đ	↑ 9.79%	18,300
9/4/2025	27.550,38đ	26.972,4đ	29.669,64đ	26.876,07đ	↑ 0.35%	13,200
8/4/2025	27.454,05đ	29.958,63đ	30.729,27đ	26.972,4đ	↓ 8.36%	34,200
4/4/2025	29.958,63đ	30.440,28đ	30.825,6đ	28.128,36đ	↓ 1.58%	22,400
3/4/2025	30.440,28đ	33.426,51đ	33.426,51đ	30.440,28đ	↓ 9.71%	85,000
2/4/2025	33.715,5đ	33.811,83đ	34.100,82đ	33.715,5đ	↓ 0.28%	4,200
1/4/2025	33.811,83đ	34.197,15đ	34.197,15đ	33.811,83đ	↓ 1.13%	3,000

Thấp nhất:26.876,07đ

Cao nhất:36.300đ

Chênh lệch:9.423,93đ

Trung bình:31.923,73đ

% Thay đổi:-24.01%

Dữ liệu Lịch sử Công ty CP Cảng Đà Nẵng

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
31/3/2026	30.000đ	30.400đ	30.400đ	29.700đ	↓ 1.32%	3,300
30/3/2026	30.400đ	30.400đ	30.400đ	28.500đ	0.00%	12,300
27/3/2026	30.400đ	30.500đ	30.500đ	29.800đ	↓ 0.33%	2,500
26/3/2026	30.500đ	29.600đ	30.500đ	29.600đ	↓ 0.33%	5,200
25/3/2026	30.600đ	30.500đ	30.700đ	30.400đ	↑ 0.99%	6,200
24/3/2026	30.300đ	30.000đ	30.500đ	30.000đ	↑ 2.02%	14,400
23/3/2026	29.700đ	30.400đ	30.500đ	29.500đ	↓ 2.94%	6,800
20/3/2026	30.600đ	30.500đ	30.700đ	30.400đ	0.00%	2,500
19/3/2026	30.600đ	30.700đ	30.700đ	29.000đ	↓ 2.24%	7,400
18/3/2026	31.300đ	30.200đ	31.500đ	30.200đ	↑ 3.64%	9,600
17/3/2026	30.200đ	28.100đ	31.100đ	28.100đ	↓ 3.21%	59,100
16/3/2026	31.200đ	31.500đ	32.000đ	31.200đ	↓ 1.89%	5,000
13/3/2026	31.800đ	31.500đ	31.900đ	31.500đ	↑ 0.95%	5,700
12/3/2026	31.500đ	31.200đ	31.500đ	31.200đ	0.00%	11,400
11/3/2026	31.500đ	31.500đ	31.900đ	31.100đ	↑ 0.32%	13,300
10/3/2026	31.400đ	30.100đ	31.500đ	30.100đ	↑ 3.63%	16,100
9/3/2026	30.300đ	32.000đ	32.300đ	29.700đ	↓ 8.18%	41,300
6/3/2026	33.000đ	33.000đ	33.000đ	32.800đ	↓ 0.30%	3,800
5/3/2026	33.100đ	33.100đ	33.300đ	33.100đ	0.00%	12,400
4/3/2026	33.100đ	33.400đ	33.400đ	32.700đ	↓ 0.90%	32,900
3/3/2026	33.400đ	33.700đ	33.700đ	33.000đ	↑ 0.91%	37,900
2/3/2026	33.100đ	32.700đ	34.000đ	32.100đ	↑ 1.53%	37,300
27/2/2026	32.600đ	32.800đ	32.800đ	32.400đ	0.00%	10,300
26/2/2026	32.600đ	32.600đ	32.900đ	32.500đ	0.00%	6,700
25/2/2026	32.600đ	32.600đ	32.900đ	32.300đ	↑ 0.31%	15,000
24/2/2026	32.500đ	32.600đ	32.600đ	32.000đ	↓ 0.91%	22,200
23/2/2026	32.800đ	33.200đ	33.200đ	31.200đ	↓ 1.20%	74,600
13/2/2026	33.200đ	33.500đ	33.500đ	32.200đ	↓ 1.48%	31,200
12/2/2026	33.700đ	33.400đ	33.700đ	33.000đ	↑ 0.90%	2,600
11/2/2026	33.400đ	33.000đ	33.400đ	33.000đ	↑ 1.21%	400
10/2/2026	33.000đ	33.100đ	33.300đ	33.000đ	↓ 1.20%	1,700
9/2/2026	33.400đ	33.600đ	33.600đ	33.000đ	↑ 0.91%	6,100
6/2/2026	33.100đ	33.500đ	33.500đ	33.000đ	↓ 1.19%	6,100
5/2/2026	33.500đ	33.700đ	33.700đ	33.100đ	↓ 0.59%	9,900
4/2/2026	33.700đ	34.400đ	34.400đ	33.300đ	0.00%	6,000
3/2/2026	33.700đ	33.200đ	34.600đ	33.100đ	↑ 1.81%	16,300
2/2/2026	33.100đ	34.900đ	34.900đ	31.500đ	↓ 5.16%	17,000
30/1/2026	34.900đ	33.700đ	34.900đ	33.700đ	↑ 3.56%	1,800
29/1/2026	33.700đ	33.300đ	34.000đ	33.100đ	↑ 1.20%	10,700
28/1/2026	33.300đ	33.500đ	33.500đ	33.000đ	↑ 0.30%	3,400
27/1/2026	33.200đ	34.600đ	34.600đ	33.100đ	↓ 2.35%	19,400
26/1/2026	34.000đ	34.900đ	34.900đ	34.000đ	↓ 2.58%	9,700
23/1/2026	34.900đ	34.900đ	35.300đ	33.600đ	0.00%	3,600
22/1/2026	34.900đ	35.200đ	35.800đ	34.800đ	↑ 0.29%	19,100
21/1/2026	34.800đ	35.100đ	35.800đ	34.500đ	↓ 0.85%	17,400
20/1/2026	35.100đ	36.200đ	36.300đ	35.100đ	↓ 2.50%	11,900
19/1/2026	36.000đ	35.400đ	36.000đ	35.100đ	↑ 8.43%	4,600
7/1/2026	33.200đ	33.200đ	33.200đ	33.200đ	0.00%	100
6/1/2026	33.200đ	33.000đ	33.200đ	32.600đ	0.00%	14,000
5/1/2026	33.200đ	32.900đ	33.200đ	32.900đ	↑ 0.91%	5,700
31/12/2025	32.900đ	33.000đ	33.000đ	32.900đ	↓ 0.30%	4,900
30/12/2025	33.000đ	33.300đ	33.400đ	33.000đ	↓ 0.90%	4,400
29/12/2025	33.300đ	32.600đ	33.400đ	32.600đ	↑ 1.83%	14,700
26/12/2025	32.700đ	32.500đ	32.800đ	32.300đ	↑ 0.93%	3,800
25/12/2025	32.400đ	32.700đ	33.000đ	32.300đ	↓ 0.92%	5,000
24/12/2025	32.700đ	32.900đ	33.000đ	32.700đ	↓ 0.61%	3,300
23/12/2025	32.900đ	33.000đ	33.000đ	32.500đ	↑ 0.92%	6,400
22/12/2025	32.600đ	33.100đ	33.100đ	32.600đ	↓ 1.51%	2,900
19/12/2025	33.100đ	33.100đ	33.100đ	33.100đ	0.00%	100
18/12/2025	33.100đ	32.200đ	33.400đ	32.100đ	↓ 2.36%	19,900
17/12/2025	33.900đ	32.800đ	33.900đ	32.400đ	↑ 3.35%	10,300
16/12/2025	32.800đ	32.700đ	32.800đ	32.200đ	↑ 0.31%	2,600
15/12/2025	32.700đ	32.400đ	32.700đ	32.100đ	↑ 0.93%	11,800
12/12/2025	32.400đ	32.600đ	32.600đ	32.400đ	↓ 0.31%	1,300
11/12/2025	32.500đ	32.500đ	32.800đ	32.300đ	↓ 0.31%	9,700
10/12/2025	32.600đ	32.600đ	32.600đ	32.600đ	0.00%	400
9/12/2025	32.600đ	33.000đ	33.000đ	32.500đ	↓ 1.21%	20,600
8/12/2025	33.000đ	33.100đ	33.300đ	33.000đ	↓ 0.90%	4,700
5/12/2025	33.300đ	33.300đ	33.500đ	33.100đ	↓ 0.89%	4,100
4/12/2025	33.600đ	33.700đ	34.000đ	33.600đ	↓ 0.30%	10,900
3/12/2025	33.700đ	33.100đ	34.400đ	33.100đ	↑ 0.60%	28,700
2/12/2025	33.500đ	33.600đ	33.700đ	33.500đ	↓ 1.18%	2,500
1/12/2025	33.900đ	32.900đ	33.900đ	32.900đ	↑ 0.59%	2,600
28/11/2025	33.700đ	33.800đ	33.800đ	33.700đ	↓ 0.30%	1,800
27/11/2025	33.800đ	33.900đ	33.900đ	33.700đ	↓ 0.29%	6,800
26/11/2025	33.900đ	33.100đ	33.900đ	33.100đ	↑ 2.42%	12,200
25/11/2025	33.100đ	33.300đ	33.300đ	33.100đ	↓ 0.60%	4,000
24/11/2025	33.300đ	33.200đ	33.300đ	33.200đ	↑ 0.30%	11,000
21/11/2025	33.200đ	33.000đ	33.200đ	32.900đ	↑ 0.91%	4,400
20/11/2025	32.900đ	33.000đ	33.000đ	32.900đ	↓ 0.30%	4,600
19/11/2025	33.000đ	33.000đ	33.000đ	33.000đ	0.00%	7,000
18/11/2025	33.000đ	33.000đ	33.000đ	33.000đ	0.00%	2,600
17/11/2025	33.000đ	33.000đ	33.200đ	33.000đ	0.00%	2,300
14/11/2025	33.000đ	33.100đ	33.400đ	33.000đ	↓ 0.30%	6,500
13/11/2025	33.100đ	33.200đ	33.400đ	32.700đ	↓ 0.90%	11,300
12/11/2025	33.400đ	33.400đ	33.700đ	33.400đ	0.00%	13,400
11/11/2025	33.400đ	33.000đ	33.400đ	33.000đ	↑ 0.91%	3,700
10/11/2025	33.100đ	32.800đ	33.100đ	32.800đ	↑ 0.91%	4,200
7/11/2025	32.800đ	32.800đ	33.800đ	32.800đ	↓ 1.20%	2,300
6/11/2025	33.200đ	33.200đ	33.500đ	33.000đ	↓ 2.06%	15,400
5/11/2025	33.900đ	33.100đ	33.900đ	32.800đ	↓ 0.29%	10,300
4/11/2025	34.000đ	34.300đ	34.300đ	32.600đ	0.00%	20,100
3/11/2025	34.000đ	34.000đ	34.400đ	33.700đ	0.00%	13,600
31/10/2025	34.000đ	33.900đ	34.200đ	33.600đ	0.00%	9,300
30/10/2025	34.000đ	33.500đ	34.000đ	33.100đ	↑ 3.03%	31,000
29/10/2025	33.000đ	33.000đ	33.300đ	32.800đ	0.00%	12,600
28/10/2025	33.000đ	33.100đ	33.100đ	32.800đ	0.00%	21,200
27/10/2025	33.000đ	33.300đ	33.900đ	33.000đ	0.00%	29,800
24/10/2025	33.000đ	33.000đ	33.000đ	32.800đ	0.00%	17,600
23/10/2025	33.000đ	32.500đ	34.000đ	32.500đ	↑ 1.54%	35,900
22/10/2025	32.500đ	32.800đ	32.800đ	32.000đ	↓ 0.91%	8,800
21/10/2025	32.800đ	32.200đ	33.800đ	31.000đ	↓ 0.61%	21,900
20/10/2025	33.000đ	32.300đ	33.900đ	32.100đ	↑ 6.11%	89,200
17/10/2025	31.100đ	31.100đ	31.900đ	31.000đ	↑ 0.32%	6,700
16/10/2025	31.000đ	31.200đ	31.500đ	31.000đ	↓ 0.32%	2,300
15/10/2025	31.100đ	32.000đ	32.000đ	31.100đ	↓ 1.27%	4,300
14/10/2025	31.500đ	30.800đ	31.900đ	30.600đ	↑ 2.27%	5,900
13/10/2025	30.800đ	31.700đ	31.700đ	28.600đ	↓ 2.84%	15,300
10/10/2025	31.700đ	31.500đ	31.700đ	31.500đ	↑ 0.32%	1,600
9/10/2025	31.600đ	31.300đ	32.500đ	30.900đ	↑ 0.96%	25,800
8/10/2025	31.300đ	31.300đ	31.500đ	30.900đ	↓ 0.32%	3,700
7/10/2025	31.400đ	31.100đ	31.400đ	31.100đ	↑ 2.61%	1,200
6/10/2025	30.600đ	30.400đ	30.600đ	30.400đ	↑ 0.99%	2,600
3/10/2025	30.300đ	30.300đ	31.300đ	30.300đ	↓ 0.66%	7,000
2/10/2025	30.500đ	30.700đ	30.800đ	30.500đ	↑ 0.66%	2,300
1/10/2025	30.300đ	30.300đ	30.400đ	30.300đ	0.00%	4,300
30/9/2025	30.300đ	30.100đ	30.300đ	30.100đ	0.00%	5,700
29/9/2025	30.300đ	31.000đ	31.000đ	30.300đ	↓ 2.26%	11,300
26/9/2025	31.000đ	30.500đ	31.100đ	30.400đ	↑ 1.64%	4,000
25/9/2025	30.500đ	31.400đ	31.500đ	30.400đ	↓ 1.29%	21,900
24/9/2025	30.900đ	31.100đ	31.200đ	30.800đ	↓ 1.59%	7,200
23/9/2025	31.400đ	31.400đ	31.400đ	30.900đ	0.00%	11,800
22/9/2025	31.400đ	31.300đ	31.400đ	30.300đ	↓ 0.32%	17,300
19/9/2025	31.500đ	31.300đ	31.500đ	31.300đ	↑ 0.32%	2,800
18/9/2025	31.400đ	31.700đ	31.700đ	31.100đ	↓ 0.32%	6,700
17/9/2025	31.500đ	31.800đ	32.000đ	31.500đ	↓ 0.63%	3,200
16/9/2025	31.700đ	32.000đ	32.000đ	31.700đ	↓ 0.94%	7,500
15/9/2025	32.000đ	32.000đ	32.000đ	31.900đ	0.00%	600
12/9/2025	32.000đ	31.100đ	32.500đ	31.100đ	↑ 2.89%	3,100
11/9/2025	31.100đ	31.300đ	31.600đ	31.000đ	↓ 0.64%	4,700
10/9/2025	31.300đ	31.400đ	31.600đ	31.200đ	↓ 0.32%	2,500
9/9/2025	31.400đ	31.400đ	31.600đ	31.200đ	0.00%	4,800
8/9/2025	31.400đ	32.000đ	32.000đ	31.300đ	↓ 1.88%	1,400
5/9/2025	32.000đ	32.000đ	32.100đ	32.000đ	0.00%	11,500
4/9/2025	32.000đ	32.000đ	32.000đ	31.900đ	↑ 0.31%	4,100
3/9/2025	31.900đ	31.900đ	31.900đ	31.900đ	0.00%	500
29/8/2025	31.900đ	32.100đ	32.100đ	31.900đ	↓ 0.62%	6,600
28/8/2025	32.100đ	32.100đ	32.100đ	32.000đ	0.00%	4,000
27/8/2025	32.100đ	31.600đ	32.100đ	31.600đ	↑ 1.58%	6,900
26/8/2025	31.600đ	31.200đ	31.800đ	31.200đ	↑ 0.32%	2,400
25/8/2025	31.500đ	31.500đ	31.500đ	31.400đ	0.00%	7,100
22/8/2025	31.500đ	31.900đ	31.900đ	31.500đ	↓ 1.56%	15,700
21/8/2025	32.000đ	32.200đ	32.500đ	32.000đ	↓ 0.31%	10,000
20/8/2025	32.100đ	32.400đ	32.400đ	32.100đ	↓ 0.93%	6,000
19/8/2025	32.400đ	32.400đ	32.400đ	31.900đ	↑ 0.62%	50,400
18/8/2025	32.200đ	32.800đ	33.200đ	32.100đ	↓ 1.83%	43,600
15/8/2025	32.800đ	33.000đ	33.500đ	32.500đ	↓ 0.61%	7,800
14/8/2025	33.000đ	32.000đ	33.100đ	32.000đ	↑ 2.17%	21,500
13/8/2025	32.300đ	32.200đ	33.000đ	31.000đ	↓ 1.52%	18,700
12/8/2025	32.800đ	31.600đ	33.700đ	31.600đ	↑ 2.82%	64,800
11/8/2025	31.900đ	32.200đ	32.300đ	31.500đ	↓ 0.93%	36,400
8/8/2025	32.200đ	32.300đ	32.600đ	32.200đ	↓ 0.31%	6,400
7/8/2025	32.300đ	32.600đ	32.600đ	32.200đ	↓ 0.92%	13,100
6/8/2025	32.600đ	32.700đ	32.700đ	32.100đ	↓ 0.31%	21,000
5/8/2025	32.700đ	33.200đ	33.300đ	32.500đ	↓ 1.51%	51,900
4/8/2025	33.200đ	33.200đ	33.300đ	33.000đ	0.00%	11,200
1/8/2025	33.200đ	33.000đ	33.200đ	32.900đ	↑ 0.61%	36,100
31/7/2025	33.000đ	33.000đ	33.000đ	32.700đ	0.00%	3,900
30/7/2025	33.000đ	32.600đ	33.000đ	32.600đ	↑ 1.23%	9,200
29/7/2025	32.600đ	33.200đ	33.200đ	32.600đ	↓ 1.51%	23,100
28/7/2025	33.100đ	32.900đ	33.100đ	32.500đ	↑ 0.61%	77,200
25/7/2025	32.900đ	32.200đ	33.200đ	32.200đ	0.00%	21,100
24/7/2025	32.900đ	33.400đ	33.500đ	32.800đ	↓ 1.79%	9,900
23/7/2025	33.500đ	33.300đ	33.600đ	33.000đ	↑ 0.90%	15,200
22/7/2025	33.200đ	33.100đ	33.400đ	32.800đ	0.00%	8,400
21/7/2025	33.200đ	33.400đ	33.400đ	33.100đ	↓ 0.60%	17,000
18/7/2025	33.400đ	36.000đ	36.000đ	33.000đ	↑ 1.83%	56,700
17/7/2025	32.800đ	33.200đ	33.400đ	32.800đ	↓ 1.80%	8,100
16/7/2025	33.400đ	32.800đ	33.700đ	32.800đ	↑ 1.52%	33,400
15/7/2025	32.900đ	32.000đ	33.300đ	32.000đ	↑ 3.79%	64,700
14/7/2025	31.700đ	32.000đ	32.000đ	31.600đ	↓ 0.63%	3,900
11/7/2025	31.900đ	31.900đ	32.100đ	31.600đ	↑ 0.31%	11,000
10/7/2025	31.800đ	31.700đ	31.800đ	31.500đ	↑ 0.63%	12,500
9/7/2025	31.600đ	31.600đ	31.600đ	31.500đ	0.00%	4,900
8/7/2025	31.600đ	31.900đ	31.900đ	31.500đ	↓ 0.94%	2,700
7/7/2025	31.900đ	31.600đ	31.900đ	31.400đ	↑ 0.95%	2,800
4/7/2025	31.600đ	31.300đ	31.700đ	31.300đ	↑ 0.32%	14,600
3/7/2025	31.500đ	31.400đ	31.600đ	31.300đ	↑ 0.64%	5,900
2/7/2025	31.300đ	31.300đ	31.400đ	31.200đ	0.00%	7,000
1/7/2025	31.300đ	31.400đ	31.400đ	31.300đ	↓ 0.32%	13,800
30/6/2025	31.400đ	31.400đ	31.400đ	31.200đ	0.00%	5,000
27/6/2025	31.400đ	31.400đ	31.400đ	31.300đ	0.00%	4,700
26/6/2025	31.400đ	32.300đ	32.300đ	31.000đ	↓ 0.32%	16,400
25/6/2025	31.499,91đ	31.596,24đ	31.596,24đ	31.307,25đ	↓ 0.30%	8,600
24/6/2025	31.596,24đ	30.921,93đ	31.596,24đ	30.921,93đ	↑ 2.50%	13,900
23/6/2025	30.825,6đ	31.210,92đ	31.499,91đ	30.825,6đ	↓ 1.23%	11,600
20/6/2025	31.210,92đ	31.018,26đ	31.210,92đ	30.921,93đ	↑ 0.62%	2,800
19/6/2025	31.018,26đ	31.018,26đ	31.210,92đ	30.825,6đ	0.00%	4,200
18/6/2025	31.018,26đ	31.114,59đ	31.307,25đ	31.018,26đ	↓ 0.31%	4,800
17/6/2025	31.114,59đ	30.825,6đ	31.596,24đ	30.825,6đ	↑ 1.25%	7,000
16/6/2025	30.729,27đ	30.536,61đ	30.729,27đ	30.536,61đ	↑ 1.27%	3,600
13/6/2025	30.343,95đ	30.440,28đ	30.440,28đ	30.247,62đ	↓ 0.32%	9,300
12/6/2025	30.440,28đ	30.440,28đ	30.440,28đ	30.440,28đ	↑ 0.64%	1,400
11/6/2025	30.247,62đ	30.247,62đ	30.247,62đ	30.247,62đ	0.00%	1,700
10/6/2025	30.247,62đ	30.247,62đ	30.729,27đ	30.247,62đ	0.00%	2,500
9/6/2025	30.247,62đ	30.825,6đ	30.825,6đ	30.151,29đ	↓ 1.57%	8,700
6/6/2025	30.729,27đ	30.825,6đ	30.825,6đ	30.729,27đ	↓ 1.24%	4,500
5/6/2025	31.114,59đ	30.921,93đ	31.596,24đ	30.921,93đ	↑ 0.62%	13,400
4/6/2025	30.921,93đ	30.825,6đ	31.692,57đ	30.536,61đ	↑ 0.31%	12,000
3/6/2025	30.825,6đ	31.018,26đ	31.018,26đ	30.825,6đ	↓ 0.62%	8,200
2/6/2025	31.018,26đ	31.018,26đ	31.018,26đ	30.921,93đ	0.00%	1,800
30/5/2025	31.018,26đ	31.018,26đ	31.018,26đ	30.343,95đ	↑ 0.31%	3,700
29/5/2025	30.921,93đ	31.307,25đ	31.307,25đ	30.825,6đ	↓ 1.23%	3,900
28/5/2025	31.307,25đ	31.981,56đ	32.077,89đ	31.210,92đ	↓ 0.91%	10,500
27/5/2025	31.596,24đ	31.307,25đ	31.596,24đ	30.825,6đ	↑ 2.82%	17,000
26/5/2025	30.729,27đ	29.765,97đ	30.729,27đ	29.765,97đ	↑ 3.24%	10,300
23/5/2025	29.765,97đ	29.765,97đ	29.765,97đ	29.765,97đ	0.00%	800
22/5/2025	29.765,97đ	30.247,62đ	30.247,62đ	29.573,31đ	↓ 0.96%	10,700
21/5/2025	30.054,96đ	30.247,62đ	30.247,62đ	29.765,97đ	↑ 0.65%	8,800
20/5/2025	29.862,3đ	29.958,63đ	30.440,28đ	29.862,3đ	0.00%	32,600
19/5/2025	29.862,3đ	30.729,27đ	30.729,27đ	29.862,3đ	↓ 3.13%	6,000
16/5/2025	30.825,6đ	31.403,58đ	31.403,58đ	30.825,6đ	↑ 0.31%	5,600
15/5/2025	30.729,27đ	31.307,25đ	31.307,25đ	30.440,28đ	↓ 1.54%	12,900
14/5/2025	31.210,92đ	30.632,94đ	31.210,92đ	30.632,94đ	↑ 1.25%	800
13/5/2025	30.825,6đ	30.343,95đ	31.210,92đ	30.343,95đ	↑ 1.59%	10,800
12/5/2025	30.343,95đ	30.440,28đ	30.440,28đ	30.343,95đ	0.00%	4,400
9/5/2025	30.343,95đ	29.958,63đ	30.343,95đ	29.958,63đ	↑ 1.61%	4,000
8/5/2025	29.862,3đ	29.573,31đ	30.151,29đ	29.476,98đ	↑ 1.31%	4,400
7/5/2025	29.476,98đ	29.476,98đ	29.476,98đ	29.476,98đ	↑ 0.33%	100
6/5/2025	29.380,65đ	29.765,97đ	29.862,3đ	29.380,65đ	↓ 1.61%	15,700
5/5/2025	29.862,3đ	29.958,63đ	29.958,63đ	29.862,3đ	0.00%	11,500
29/4/2025	29.862,3đ	29.380,65đ	29.862,3đ	29.380,65đ	↑ 1.64%	10,500
28/4/2025	29.380,65đ	29.862,3đ	29.862,3đ	29.380,65đ	↓ 2.56%	700
25/4/2025	30.151,29đ	29.765,97đ	30.151,29đ	29.380,65đ	↑ 1.29%	4,900
24/4/2025	29.765,97đ	29.862,3đ	29.958,63đ	29.765,97đ	0.00%	2,600
23/4/2025	29.765,97đ	29.187,99đ	29.765,97đ	28.321,02đ	↑ 2.32%	9,100
22/4/2025	29.091,66đ	28.802,67đ	29.091,66đ	27.743,04đ	↓ 1.63%	20,700
21/4/2025	29.573,31đ	29.573,31đ	29.669,64đ	28.610,01đ	0.00%	10,500
18/4/2025	29.573,31đ	28.706,34đ	29.669,64đ	28.706,34đ	↑ 3.72%	10,100
17/4/2025	28.513,68đ	28.417,35đ	28.802,67đ	28.128,36đ	↑ 0.34%	22,400
16/4/2025	28.417,35đ	28.899đ	28.899đ	28.417,35đ	↓ 1.67%	3,400
15/4/2025	28.899đ	29.573,31đ	29.573,31đ	28.899đ	↓ 2.28%	13,600
14/4/2025	29.573,31đ	31.210,92đ	31.210,92đ	29.476,98đ	↑ 0.33%	8,200
11/4/2025	29.476,98đ	30.825,6đ	30.825,6đ	29.476,98đ	↓ 2.55%	38,400
10/4/2025	30.247,62đ	30.247,62đ	30.247,62đ	30.054,96đ	↑ 9.79%	18,300
9/4/2025	27.550,38đ	26.972,4đ	29.669,64đ	26.876,07đ	↑ 0.35%	13,200
8/4/2025	27.454,05đ	29.958,63đ	30.729,27đ	26.972,4đ	↓ 8.36%	34,200
4/4/2025	29.958,63đ	30.440,28đ	30.825,6đ	28.128,36đ	↓ 1.58%	22,400
3/4/2025	30.440,28đ	33.426,51đ	33.426,51đ	30.440,28đ	↓ 9.71%	85,000
2/4/2025	33.715,5đ	33.811,83đ	34.100,82đ	33.715,5đ	↓ 0.28%	4,200
1/4/2025	33.811,83đ	34.197,15đ	34.197,15đ	33.811,83đ	↓ 1.13%	3,000

Thấp nhất:26.876,07đ

Cao nhất:36.300đ

Chênh lệch:9.423,93đ

Trung bình:31.923,73đ

% Thay đổi:-24.01%

Navigation Menu

Navigation Menu

Navigation Menu

Navigation Menu

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty CP Cảng Đà Nẵng

Dữ liệu Lịch sử Công ty CP Cảng Đà Nẵng