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)
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
17/09/2020
20.41
 300 20.32 20.41 20.32 130 0 0.0
16/09/2020
20.32
 630 20.85 20.85 20.32 0 0 0
15/09/2020
20.85
 790 21.24 21.24 20.85 0 0 0
14/09/2020
21.24
 10 20.38 21.24 21.24 0 0 0
11/09/2020
20.38
 810 20.38 20.38 19.99 40 0 0.0
10/09/2020
20.38
 2,220 19.94 20.38 19.94 850 2,000 -0.1
09/09/2020
19.94
 30 20.52 20.52 19.94 0 20 -0.0
08/09/2020
20.52
 1,520 19.85 20.52 19.88 100 0 0.0
07/09/2020
19.85
 3,010 19.94 20.66 19.85 3,000 0 0.2
04/09/2020
19.94
 4,670 20.44 20.44 19.55 3,100 350 0.2
03/09/2020
20.44
 600 20.88 20.88 20.32 100 0 0.0
01/09/2020
20.88
 0 20.88 20.88 20.88 0 0 0
31/08/2020
20.88
 60 20.21 21.16 20.88 20 0 0.0
28/08/2020
20.21
 55,750 20.13 21.27 20.13 50 0 0.0
27/08/2020
20.13
 1,790 21.30 21.72 19.91 0 0 0
26/08/2020
21.30
 1,180 20.19 21.41 19.91 1,000 250 0.1
25/08/2020
20.19
 190 21.44 21.44 20.19 50 0 0.0
24/08/2020
21.44
 100 21.44 21.44 21.44 0 0 0
21/08/2020
21.44
 20 20.05 21.44 19.24 0 0 0
20/08/2020
20.05
 2,090 20.30 20.30 19.77 0 10 -0.0
19/08/2020
20.30
 0 20.30 20.30 20.30 0 0 0
18/08/2020
20.30
 1,060 19.49 20.41 19.49 950 0 0.1
17/08/2020
19.49
 130 20.19 20.55 19.49 0 0 0
14/08/2020
20.19
 120 20.24 20.24 19.49 50 0 0.0
13/08/2020
20.24
 20 20.38 20.38 20.24 0 0 0
12/08/2020
20.38
 20 20.38 20.38 20.38 0 0 0
11/08/2020
20.38
 10 19.91 20.38 20.38 0 0 0
10/08/2020
19.91
 5,750 20.69 20.69 19.55 1,000 0 0.1
07/08/2020
20.69
 10 19.91 20.69 20.69 0 0 0
06/08/2020
19.91
 9,240 20.74 20.74 19.77 100 0 0.0
05/08/2020
20.74
 5,710 20.07 20.77 19.52 0 0 0
04/08/2020
20.07
 13,460 18.77 20.07 19.46 0 0 0
03/08/2020
18.77
 3,430 19.52 19.80 18.77 0 0 0
31/07/2020
19.52
 260 19.49 20.80 19.52 160 0 0.0
30/07/2020
19.49
 6,010 19.49 19.49 19.49 0 0 0
29/07/2020
19.49
 0 19.49 19.49 19.49 0 0 0
28/07/2020
19.49
 20 19.49 19.49 19.49 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |