CTCP Cảng Đồng Nai (pdn)

99
0.30
(0.30%)
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
(2026-05-13) 		-6 -5.73% 72,000 0 0
98
109
99
2 tháng
(2026-04-13) 		-10.20 -9.37% 124,200 -6,211 0
98
109
99
3 tháng
(2026-03-16) 		-11.58 -10.50% 163,400 -7,611 0
98
110.28
99
6 tháng
(2025-12-15) 		0.50 0.50% 378,400 -7,611 0
97.22
115.78
99
12 tháng
(2025-06-17) 		7.95 8.76% 751,800 -11,511 -0.3
89.07
115.78
99
24 tháng
(2024-06-24) 		24.06 32.23% 1,219,100 -20,011 -1.3
65.22
115.78
99
36 tháng
(2023-06-28) 		17.30 21.25% 1,473,900 -40,641 -3.4
54.04
115.78
99
60 tháng
(2021-07-08) 		75.87 332.35% 2,741,700 -102,813 -29.3
22.69
115.78
99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
26.54
 0 26.54 26.54 26.54 0 0 0
30/12/2021
26.54
 0 26.54 26.54 26.54 0 0 0
29/12/2021
26.54
 100 26.54 26.54 26.54 0 100 -0.0
28/12/2021
26.54
 200 28.51 28.51 26.54 0 200 -0.0
27/12/2021
28.51
 0 28.51 28.51 28.51 0 0 0
24/12/2021
28.51
 0 28.51 28.51 28.51 0 0 0
23/12/2021
28.51
 0 28.51 28.51 28.51 0 0 0
22/12/2021
28.51
 1,000 28.51 28.51 28.51 0 0 0
21/12/2021
28.51
 0 28.51 28.51 28.51 0 0 0
20/12/2021
28.51
 0 28.51 28.51 28.51 0 0 0
17/12/2021
28.51
 400 28.34 28.51 28.51 400 0 0.0
16/12/2021
28.34
 0 28.34 28.34 28.34 0 0 0
15/12/2021
28.34
 600 26.52 28.34 28.34 0 0 0
14/12/2021
26.52
 300 26.54 26.54 26.52 0 0 0
13/12/2021
26.54
 0 26.54 26.54 26.54 0 0 0
10/12/2021
26.54
 8,000 26.97 27.09 26.54 0 0 0
09/12/2021
26.97
 13,200 26.97 28.85 25.18 0 0 0
08/12/2021
26.97
 0 26.97 26.97 26.97 0 0 0
07/12/2021
26.97
 0 26.97 26.97 26.97 0 0 0
06/12/2021
26.97
 200 26.94 26.97 26.97 0 200 -0.0
03/12/2021
26.94
 0 26.94 26.94 26.94 0 0 0
02/12/2021
26.94
 0 26.94 26.94 26.94 0 0 0
01/12/2021
26.94
 0 26.94 26.94 26.94 0 0 0
30/11/2021
26.94
 0 26.94 26.94 26.94 0 0 0
29/11/2021
26.94
 100 28.43 28.43 26.94 0 100 0
26/11/2021
28.43
 400 30.51 30.51 28.43 100 100 0
25/11/2021
30.51
 0 30.51 30.51 30.51 0 0 0
24/11/2021
30.51
 0 30.51 30.51 30.51 0 0 0
23/11/2021
30.51
 100 28.51 30.51 30.51 0 0 0
22/11/2021
28.51
 0 28.51 28.51 28.51 0 0 0
19/11/2021
28.51
 300 28.77 28.77 28.51 300 0 0.0
18/11/2021
28.77
 1,100 26.94 28.77 26.94 1,100 0 0.1
17/11/2021
26.94
 0 26.94 26.94 26.94 0 0 0
16/11/2021
26.94
 0 26.94 26.94 26.94 0 0 0
15/11/2021
26.94
 2,500 26.86 26.97 26.94 0 0 0
12/11/2021
26.86
 0 26.86 26.86 26.86 0 0 0
11/11/2021
26.86
 0 26.86 26.86 26.86 0 0 0
10/11/2021
26.86
 300 27.46 29.37 26.83 0 0 0
09/11/2021
27.46
 1,000 28.43 30.39 27.12 0 100 -0.0
08/11/2021
28.43
 0 28.43 28.43 28.43 0 0 0
05/11/2021
28.43
 200 30.51 30.51 28.40 0 0 0
04/11/2021
30.51
 0 30.51 30.51 30.51 0 0 0
03/11/2021
30.51
 0 30.51 30.51 30.51 0 0 0
02/11/2021
30.51
 2,800 28.51 30.51 28.51 2,000 100 0.2
01/11/2021
28.51
 100 28.23 28.51 28.51 0 0 0
29/10/2021
28.23
 1,200 28.43 28.43 26.52 0 0 0
28/10/2021
28.43
 0 28.43 28.43 28.43 0 0 0
27/10/2021
28.43
 0 28.43 28.43 28.43 0 0 0
26/10/2021
28.43
 100 26.80 28.43 28.43 0 100 -0.0
25/10/2021
26.80
 0 26.80 26.80 26.80 0 0 0
22/10/2021
26.80
 0 26.80 26.80 26.80 0 0 0
21/10/2021
26.80
 0 26.80 26.80 26.80 0 0 0
20/10/2021
26.80
 1,300 27.09 27.09 26.80 0 1,300 -0.1
19/10/2021
27.09
 100 28.97 28.97 27.09 100 0 0.0
18/10/2021
28.97
 0 28.97 28.97 28.97 0 0 0
15/10/2021
28.97
 0 28.97 28.97 28.97 0 0 0
14/10/2021
28.97
 600 27.09 28.97 26.00 400 0 0.0
13/10/2021
27.09
 100 26.40 27.09 27.09 100 0 0.0
12/10/2021
26.40
 4,500 25.80 27.54 25.97 0 0 0
11/10/2021
25.80
 200 25.78 25.80 25.66 0 0 0
08/10/2021
25.78
 2,600 26.60 26.60 25.66 100 2,100 -0.2
07/10/2021
26.60
 300 26.80 26.80 26.60 0 0 0
06/10/2021
26.80
 100 27.09 27.09 26.80 0 0 0
05/10/2021
27.09
 600 26.86 27.09 26.92 400 0 0.0
04/10/2021
26.86
 0 26.86 26.86 26.86 0 0 0
01/10/2021
26.86
 900 26.89 26.89 25.95 400 0 0.0
30/09/2021
26.89
 0 26.89 26.89 26.89 0 0 0
29/09/2021
26.89
 100 26.92 26.92 26.89 0 0 0
28/09/2021
26.92
 0 26.92 26.92 26.92 0 0 0
27/09/2021
26.92
 600 25.43 26.94 26.92 500 0 0.0
24/09/2021
25.43
 100 27.09 27.09 25.43 0 0 0
23/09/2021
27.09
 2,200 27.09 27.43 27.09 2,200 1,100 0.1
22/09/2021
27.09
 13,700 27.51 29.42 25.72 100 12,400 -1.3
21/09/2021
27.51
 12,500 25.72 27.51 24.52 100 10,700 -1.0
20/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
17/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
16/09/2021
25.72
 100 25.72 25.72 25.72 0 100 -0.0
15/09/2021
25.72
 1,200 26.52 26.52 25.72 0 1,000 -0.1
14/09/2021
26.52
 200 26.49 26.52 24.81 0 0 0
13/09/2021
26.49
 0 26.49 26.49 26.49 0 0 0
10/09/2021
26.49
 100 26.52 26.52 26.49 0 0 0
09/09/2021
26.52
 0 26.52 26.52 26.52 0 0 0
08/09/2021
26.52
 0 26.52 26.52 26.52 0 0 0
07/09/2021
26.52
 0 26.52 26.52 26.52 0 0 0
06/09/2021
26.52
 1,400 26.52 26.52 26.52 0 500 -0.0
01/09/2021
26.52
 100 25.12 26.52 26.52 0 0 0
31/08/2021
25.12
 300 26.60 26.60 25.12 0 0 0
30/08/2021
26.60
 400 24.86 26.60 26.60 400 400 0
27/08/2021
24.86
 0 24.86 24.86 24.86 0 0 0
26/08/2021
24.86
 3,000 24.69 26.40 24.61 0 2,000 -0.2
25/08/2021
24.69
 2,000 24.26 25.95 24.52 300 400 -0.0
24/08/2021
24.26
 100 25.09 25.09 24.26 0 0 0
23/08/2021
25.09
 500 25.66 25.66 25.09 0 0 0
20/08/2021
25.66
 0 25.66 25.66 25.66 0 0 0
19/08/2021
25.66
 100 26.23 26.23 25.66 0 0 0
18/08/2021
26.23
 100 25.38 26.23 26.23 100 0 0.0
17/08/2021
25.38
 100 24.98 25.38 25.38 100 0 0.0
16/08/2021
24.98
 3,200 25.09 26.20 24.95 0 2,700 -0.2
13/08/2021
25.09
 200 25.12 25.12 25.09 100 0 0
12/08/2021
25.12
 5,300 25.72 26.20 25.12 0 4,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |