CTCP Cảng Đồng Nai (pdn)

100.50
0
(0%)
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
(2025-11-05) 		5.50 5.79% 57,200 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 97,300 0 0
91
102
100.50
3 tháng
(2025-09-08) 		8.50 9.24% 159,100 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,900 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-10) 		31.26 45.14% 659,500 -9,800 -1.0
66.99
105.20
100.50
24 tháng
(2023-12-18) 		37.32 59.08% 1,016,700 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-21) 		57.48 133.59% 1,159,900 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-31) 		79.06 368.78% 2,554,790 -38,722 -24.7
20.88
105.20
100.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
23.08
 0 23.08 23.08 23.08 0 0 0
04/02/2021
23.08
 1,300 23.11 23.11 21.49 200 900 -0.1
03/02/2021
23.11
 100 23.11 23.11 23.11 100 0 0.0
02/02/2021
23.11
 0 23.11 23.11 23.11 0 0 0
01/02/2021
23.11
 1,200 21.77 23.11 20.94 0 1,100 -0.1
29/01/2021
21.77
 100 23.39 23.39 21.77 0 0 0
28/01/2021
23.39
 2,300 22.00 23.39 20.88 1,500 1,800 -0.0
27/01/2021
22.00
 300 22.00 22.00 22.00 300 0 0.0
26/01/2021
22.00
 100 22.41 22.41 22.00 0 100 -0.0
25/01/2021
22.41
 0 22.41 22.41 22.41 0 0 0
22/01/2021
22.41
 100 22.55 22.55 22.41 0 100 -0.0
21/01/2021
22.55
 1,000 23.53 23.53 22.55 900 1,000 -0.0
20/01/2021
23.53
 4,100 22.41 23.67 22.27 0 1,000 -0.1
19/01/2021
22.41
 800 22.41 22.41 21.63 300 100 0.0
18/01/2021
22.41
 0 22.41 22.41 22.41 0 0 0
15/01/2021
22.41
 4,000 21.44 22.41 21.49 0 0 0
14/01/2021
21.44
 1,900 21.44 21.44 21.44 1,600 500 0.1
13/01/2021
21.44
 0 21.44 21.44 21.44 0 0 0
12/01/2021
21.44
 500 20.88 21.44 21.44 500 0 0.0
11/01/2021
20.88
 3,000 22.33 22.33 20.88 0 0 0
08/01/2021
22.33
 500 22.33 22.33 22.33 500 0 0.0
07/01/2021
22.33
 500 22.41 22.41 22.33 200 0 0.0
06/01/2021
22.41
 0 22.41 22.41 22.41 0 0 0
05/01/2021
22.41
 1,300 22.27 22.41 22.27 1,300 0 0.1
04/01/2021
22.27
 600 21.44 22.27 22.27 400 0 0.0
31/12/2020
21.44
 390 21.52 22.13 20.60 10 30 -0.0
30/12/2020
21.52
 1,130 21.94 21.94 21.44 0 0 0
29/12/2020
21.94
 910 21.69 21.94 21.69 0 0 0
28/12/2020
21.69
 6,750 21.36 21.69 21.33 1,100 0 0.1
25/12/2020
21.36
 5,680 21.36 21.83 20.44 570 10 0.0
24/12/2020
21.36
 290 21.47 21.47 21.36 200 90 0.0
23/12/2020
21.47
 800 21.47 21.47 21.47 0 0 0
22/12/2020
21.47
 1,070 21.72 22.16 21.47 0 20 -0.0
21/12/2020
21.72
 1,960 21.44 21.72 20.07 400 1,950 -0.1
18/12/2020
21.44
 710 21.44 21.44 21.33 0 0 0
17/12/2020
21.44
 380 22.22 22.22 21.30 240 130 0.0
16/12/2020
22.22
 830 22.22 22.22 22.19 680 0 0.1
15/12/2020
22.22
 20 22.00 22.22 22.22 20 0 0.0
14/12/2020
22.00
 820 22.16 22.27 21.47 720 10 0.1
11/12/2020
22.16
 0 22.16 22.16 22.16 0 0 0
10/12/2020
22.16
 4,800 22.16 22.16 21.24 0 2,000 -0.2
09/12/2020
22.16
 510 21.94 22.16 21.72 510 0 0.0
08/12/2020
21.94
 10 22.27 22.27 21.94 0 0 0
07/12/2020
22.27
 4,710 22.27 22.27 21.05 2,030 10 0.2
04/12/2020
22.27
 830 22.19 22.27 21.47 20 10 0.0
03/12/2020
22.19
 0 22.19 22.19 22.19 0 0 0
02/12/2020
22.19
 260 22.36 22.36 21.05 0 10 -0.0
01/12/2020
22.36
 10 22.25 22.36 22.36 0 0 0
30/11/2020
22.25
 0 22.25 22.25 22.25 0 0 0
27/11/2020
22.25
 1,160 22.11 23.05 22.02 930 0 0.1
26/11/2020
22.11
 2,340 22.27 22.36 21.16 20 0 0.0
25/11/2020
22.27
 1,550 21.16 22.27 21.16 840 0 0.1
24/11/2020
21.16
 40,570 21.30 21.30 21.16 40 0 0.0
23/11/2020
21.30
 0 21.30 21.30 21.30 0 0 0
20/11/2020
21.30
 0 21.30 21.30 21.30 0 0 0
19/11/2020
21.30
 290 21.30 21.41 21.30 250 10 0.0
18/11/2020
21.30
 470 21.30 21.30 21.30 470 0 0.0
17/11/2020
21.30
 1,300 21.16 21.30 21.16 300 0 0.0
16/11/2020
21.16
 310 21.27 21.27 20.66 0 30 -0.0
13/11/2020
21.27
 0 21.27 21.27 21.27 0 0 0
12/11/2020
21.27
 0 21.27 21.27 21.27 0 0 0
11/11/2020
21.27
 60 21.10 21.27 21.27 0 0 0
10/11/2020
21.10
 0 21.10 21.10 21.10 0 0 0
09/11/2020
21.10
 20 21.13 21.13 21.10 10 10 0
06/11/2020
21.13
 10 20.88 21.13 21.13 0 0 0
05/11/2020
20.88
 20 21.19 21.19 20.88 20 0 0.0
04/11/2020
21.19
 0 21.19 21.19 21.19 0 0 0
03/11/2020
21.19
 10 20.60 21.19 21.19 0 0 0
02/11/2020
20.60
 30 21.05 21.05 20.60 10 0 0.0
30/10/2020
21.05
 3,810 20.88 21.05 20.60 3,790 0 0.3
29/10/2020
20.88
 500 21.13 21.13 20.88 0 0 0
28/10/2020
21.13
 0 21.13 21.13 21.13 0 0 0
27/10/2020
21.13
 180 21.02 21.13 21.10 180 0 0.0
26/10/2020
21.02
 230 20.83 21.02 20.83 210 10 0.0
23/10/2020
20.83
 10 20.83 20.83 20.83 0 10 -0.0
22/10/2020
20.83
 1,460 21.61 21.61 20.60 650 0 0.0
21/10/2020
21.61
 310 21.08 21.61 20.88 10 0 0.0
20/10/2020
21.08
 520 21.08 21.08 21.08 120 0 0.0
19/10/2020
21.08
 670 20.49 21.08 20.32 520 0 0.0
16/10/2020
20.49
 2,230 20.60 20.60 20.32 1,970 1,970 0
15/10/2020
20.60
 1,190 20.80 20.80 20.60 0 0 0
14/10/2020
20.80
 3,660 20.66 20.80 20.60 0 3,000 -0.2
13/10/2020
20.66
 1,100 20.66 20.69 20.66 500 100 0.0
12/10/2020
20.66
 600 21.55 21.55 20.66 80 0 0.0
09/10/2020
21.55
 420 21.58 21.58 20.66 0 0 0
08/10/2020
21.58
 1,100 21.69 21.69 20.63 0 0 0
07/10/2020
21.69
 90 21.52 21.69 20.58 0 0 0
06/10/2020
21.52
 1,070 20.85 21.58 20.58 1,000 0 0.1
05/10/2020
20.85
 350 20.63 20.85 20.63 10 0 0.0
02/10/2020
20.63
 1,220 20.52 21.44 20.63 0 0 0
01/10/2020
20.52
 600 20.38 21.58 20.46 0 0 0
30/09/2020
20.38
 10 21.16 21.16 20.38 0 0 0
29/09/2020
21.16
 1,620 20.88 22.16 21.08 1,170 10 0.1
28/09/2020
20.88
 2,940 20.77 20.88 20.74 0 0 0
25/09/2020
20.77
 470 20.77 20.77 20.71 0 20 -0.0
24/09/2020
20.77
 10 20.46 20.77 20.77 0 0 0
23/09/2020
20.46
 30 20.85 20.85 20.46 0 0 0
22/09/2020
20.85
 1,560 21.22 21.22 20.13 100 10 0.0
21/09/2020
21.22
 1,420 20.80 21.22 20.32 0 20 -0.0
18/09/2020
20.80
 1,710 20.41 20.80 20.05 420 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |