CTCP Cảng Đồng Nai (pdn)

112.30
0.30
(0.27%)
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
(2026-02-11) 		-0.70 -0.62% 64,400 0 0
107.20
117.90
112.30
2 tháng
(2026-01-12) 		-3.80 -3.28% 136,400 0 0
107.20
117.90
112.30
3 tháng
(2025-12-15) 		12 12% 214,100 0 0
99
117.90
112.30
6 tháng
(2025-09-15) 		19.80 21.48% 353,500 0 0
90.70
117.90
112.30
12 tháng
(2025-03-18) 		25.75 29.85% 695,900 -5,200 -0.5
74.72
117.90
112.30
24 tháng
(2024-03-25) 		40.55 56.75% 1,122,800 -13,200 -1.4
66.41
117.90
112.30
36 tháng
(2023-03-29) 		64.71 136.84% 1,325,200 -36,030 -3.8
42.38
117.90
112.30
60 tháng
(2021-04-08) 		87.79 362.62% 2,650,800 -61,002 -26.5
22.14
117.90
112.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2022
28.10
 0 28.10 28.10 28.10 0 0 0
02/03/2022
28.10
 100 30.14 30.14 28.10 0 0 0
01/03/2022
30.14
 800 28.19 30.14 30.14 0 0 0
28/02/2022
28.19
 0 28.19 28.19 28.19 0 0 0
25/02/2022
28.19
 1,000 29.90 31.99 27.90 0 0 0
24/02/2022
29.90
 0 29.90 29.90 29.90 0 0 0
23/02/2022
29.90
 100 29.88 29.90 29.90 0 0 0
22/02/2022
29.88
 500 27.93 29.88 29.88 0 200 -0.0
21/02/2022
27.93
 0 27.93 27.93 27.93 0 0 0
18/02/2022
27.93
 0 27.93 27.93 27.93 0 0 0
17/02/2022
27.93
 400 28.74 28.74 27.93 0 0 0
16/02/2022
28.74
 100 30.89 30.89 28.74 0 0 0
15/02/2022
30.89
 200 31.01 31.01 30.89 200 0 0.0
14/02/2022
31.01
 0 31.01 31.01 31.01 0 0 0
11/02/2022
31.01
 200 31.62 31.62 29.41 0 0 0
10/02/2022
31.62
 1,100 29.61 31.62 27.78 0 800 -0.1
09/02/2022
29.61
 1,700 27.90 29.85 27.09 800 0 0.1
08/02/2022
27.90
 4,000 27.87 29.82 27.90 0 100 -0.0
07/02/2022
27.87
 0 27.87 27.87 27.87 0 0 0
28/01/2022
27.87
 1,000 27.87 27.87 27.87 500 0 0.0
27/01/2022
27.87
 0 27.87 27.87 27.87 0 0 0
26/01/2022
27.87
 200 28.45 28.45 27.87 0 0 0
25/01/2022
28.45
 4,000 27.87 28.45 28.45 0 0 0
24/01/2022
27.87
 2,600 28.74 28.74 27.23 0 0 0
21/01/2022
28.74
 0 28.74 28.74 28.74 0 0 0
20/01/2022
28.74
 29,700 27.90 28.74 27.32 0 1,300 -0.1
19/01/2022
27.90
 806,700 27.87 29.82 27.35 0 2,600 -0.3
18/01/2022
27.87
 2,500 27.87 28.45 27.87 500 0 0.0
17/01/2022
27.87
 0 27.87 27.87 27.87 0 0 0
14/01/2022
27.87
 2,300 27.87 27.90 27.58 0 1,800 -0.2
13/01/2022
27.87
 800 28.45 28.45 27.87 600 800 -0.0
12/01/2022
28.45
 200 29.00 29.00 28.45 0 0 0
11/01/2022
29.00
 0 29.00 29.00 29.00 0 0 0
10/01/2022
29.00
 0 29.00 29.00 29.00 0 0 0
07/01/2022
29.00
 0 29.00 29.00 29.00 0 0 0
06/01/2022
29.00
 0 29.00 29.00 29.00 0 0 0
05/01/2022
29.00
 100 27.99 29.00 29.00 0 0 0
04/01/2022
27.99
 1,900 27.03 27.99 27.00 0 0 0
31/12/2021
27.03
 0 27.03 27.03 27.03 0 0 0
30/12/2021
27.03
 0 27.03 27.03 27.03 0 0 0
29/12/2021
27.03
 100 27.03 27.03 27.03 0 100 -0.0
28/12/2021
27.03
 200 29.03 29.03 27.03 0 200 -0.0
27/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
24/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
23/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
22/12/2021
29.03
 1,000 29.03 29.03 29.03 0 0 0
21/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
20/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
17/12/2021
29.03
 400 28.86 29.03 29.03 400 0 0.0
16/12/2021
28.86
 0 28.86 28.86 28.86 0 0 0
15/12/2021
28.86
 600 27.00 28.86 28.86 0 0 0
14/12/2021
27.00
 300 27.03 27.03 27.00 0 0 0
13/12/2021
27.03
 0 27.03 27.03 27.03 0 0 0
10/12/2021
27.03
 8,000 27.47 27.58 27.03 0 0 0
09/12/2021
27.47
 13,200 27.47 29.38 25.64 0 0 0
08/12/2021
27.47
 0 27.47 27.47 27.47 0 0 0
07/12/2021
27.47
 0 27.47 27.47 27.47 0 0 0
06/12/2021
27.47
 200 27.44 27.47 27.47 0 200 -0.0
03/12/2021
27.44
 0 27.44 27.44 27.44 0 0 0
02/12/2021
27.44
 0 27.44 27.44 27.44 0 0 0
01/12/2021
27.44
 0 27.44 27.44 27.44 0 0 0
30/11/2021
27.44
 0 27.44 27.44 27.44 0 0 0
29/11/2021
27.44
 100 28.95 28.95 27.44 0 100 0
26/11/2021
28.95
 400 31.07 31.07 28.95 100 100 0
25/11/2021
31.07
 0 31.07 31.07 31.07 0 0 0
24/11/2021
31.07
 0 31.07 31.07 31.07 0 0 0
23/11/2021
31.07
 100 29.03 31.07 31.07 0 0 0
22/11/2021
29.03
 0 29.03 29.03 29.03 0 0 0
19/11/2021
29.03
 300 29.29 29.29 29.03 300 0 0.0
18/11/2021
29.29
 1,100 27.44 29.29 27.44 1,100 0 0.1
17/11/2021
27.44
 0 27.44 27.44 27.44 0 0 0
16/11/2021
27.44
 0 27.44 27.44 27.44 0 0 0
15/11/2021
27.44
 2,500 27.35 27.47 27.44 0 0 0
12/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
11/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
10/11/2021
27.35
 300 27.96 29.90 27.32 0 0 0
09/11/2021
27.96
 1,000 28.95 30.95 27.61 0 100 -0.0
08/11/2021
28.95
 0 28.95 28.95 28.95 0 0 0
05/11/2021
28.95
 200 31.07 31.07 28.92 0 0 0
04/11/2021
31.07
 0 31.07 31.07 31.07 0 0 0
03/11/2021
31.07
 0 31.07 31.07 31.07 0 0 0
02/11/2021
31.07
 2,800 29.03 31.07 29.03 2,000 100 0.2
01/11/2021
29.03
 100 28.74 29.03 29.03 0 0 0
29/10/2021
28.74
 1,200 28.95 28.95 27.00 0 0 0
28/10/2021
28.95
 0 28.95 28.95 28.95 0 0 0
27/10/2021
28.95
 0 28.95 28.95 28.95 0 0 0
26/10/2021
28.95
 100 27.29 28.95 28.95 0 100 -0.0
25/10/2021
27.29
 0 27.29 27.29 27.29 0 0 0
22/10/2021
27.29
 0 27.29 27.29 27.29 0 0 0
21/10/2021
27.29
 0 27.29 27.29 27.29 0 0 0
20/10/2021
27.29
 1,300 27.58 27.58 27.29 0 1,300 -0.1
19/10/2021
27.58
 100 29.50 29.50 27.58 100 0 0.0
18/10/2021
29.50
 0 29.50 29.50 29.50 0 0 0
15/10/2021
29.50
 0 29.50 29.50 29.50 0 0 0
14/10/2021
29.50
 600 27.58 29.50 26.48 400 0 0.0
13/10/2021
27.58
 100 26.88 27.58 27.58 100 0 0.0
12/10/2021
26.88
 4,500 26.28 28.05 26.45 0 0 0
11/10/2021
26.28
 200 26.25 26.28 26.13 0 0 0
08/10/2021
26.25
 2,600 27.09 27.09 26.13 100 2,100 -0.2
07/10/2021
27.09
 300 27.29 27.29 27.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |