CTCP Cảng Đồng Nai (pdn)

95.50
1.20
(1.27%)
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
(2026-06-29) 		-5.50 -5.51% 66,700 -2,200 0
94.30
101.60
95.50
2 tháng
(2026-06-01) 		-10.70 -10.19% 126,600 -2,200 0
94.30
108.60
95.50
3 tháng
(2026-05-04) 		-11.20 -10.62% 177,800 -7,211 0
94.30
109
95.50
6 tháng
(2026-01-30) 		-14.61 -13.41% 334,300 -9,811 0
94.30
115.78
95.50
12 tháng
(2025-08-04) 		-0.57 -0.60% 695,100 -13,711 -0.3
89.07
115.78
95.50
24 tháng
(2024-08-08) 		20.29 27.42% 1,262,200 -22,211 -1.3
65.22
115.78
95.50
36 tháng
(2023-08-14) 		17.68 23.07% 1,507,300 -39,141 -2.9
54.04
115.78
95.50
60 tháng
(2021-08-24) 		70.04 288.64% 2,794,600 -97,913 -28.7
24.26
115.78
95.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/02/2022
29.37
 0 29.37 29.37 29.37 0 0 0
23/02/2022
29.37
 100 29.34 29.37 29.37 0 0 0
22/02/2022
29.34
 500 27.43 29.34 29.34 0 200 -0.0
21/02/2022
27.43
 0 27.43 27.43 27.43 0 0 0
18/02/2022
27.43
 0 27.43 27.43 27.43 0 0 0
17/02/2022
27.43
 400 28.23 28.23 27.43 0 0 0
16/02/2022
28.23
 100 30.34 30.34 28.23 0 0 0
15/02/2022
30.34
 200 30.45 30.45 30.34 200 0 0.0
14/02/2022
30.45
 0 30.45 30.45 30.45 0 0 0
11/02/2022
30.45
 200 31.05 31.05 28.88 0 0 0
10/02/2022
31.05
 1,100 29.08 31.05 27.29 0 800 -0.1
09/02/2022
29.08
 1,700 27.40 29.31 26.60 800 0 0.1
08/02/2022
27.40
 4,000 27.37 29.28 27.40 0 100 -0.0
07/02/2022
27.37
 0 27.37 27.37 27.37 0 0 0
28/01/2022
27.37
 1,000 27.37 27.37 27.37 500 0 0.0
27/01/2022
27.37
 0 27.37 27.37 27.37 0 0 0
26/01/2022
27.37
 200 27.94 27.94 27.37 0 0 0
25/01/2022
27.94
 4,000 27.37 27.94 27.94 0 0 0
24/01/2022
27.37
 2,600 28.23 28.23 26.74 0 0 0
21/01/2022
28.23
 0 28.23 28.23 28.23 0 0 0
20/01/2022
28.23
 29,700 27.40 28.23 26.83 0 1,300 -0.1
19/01/2022
27.40
 806,700 27.37 29.28 26.86 0 2,600 -0.3
18/01/2022
27.37
 2,500 27.37 27.94 27.37 500 0 0.0
17/01/2022
27.37
 0 27.37 27.37 27.37 0 0 0
14/01/2022
27.37
 2,300 27.37 27.40 27.09 0 1,800 -0.2
13/01/2022
27.37
 800 27.94 27.94 27.37 600 800 -0.0
12/01/2022
27.94
 200 28.48 28.48 27.94 0 0 0
11/01/2022
28.48
 0 28.48 28.48 28.48 0 0 0
10/01/2022
28.48
 0 28.48 28.48 28.48 0 0 0
07/01/2022
28.48
 0 28.48 28.48 28.48 0 0 0
06/01/2022
28.48
 0 28.48 28.48 28.48 0 0 0
05/01/2022
28.48
 100 27.49 28.48 28.48 0 0 0
04/01/2022
27.49
 1,900 26.54 27.49 26.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |