CTCP Cảng Đồng Nai (pdn)

110.60
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
(2025-12-29) 		0 0% 67,400 0 0
110.60
116.90
110.60
2 tháng
(2025-12-01) 		8.60 8.43% 128,700 0 0
97
116.90
110.60
3 tháng
(2025-10-30) 		14.60 15.21% 189,400 0 0
93.20
116.90
110.60
6 tháng
(2025-08-01) 		11.90 12.06% 356,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		36.53 49.31% 754,100 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-15) 		46.35 72.14% 1,094,300 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		69.14 166.77% 1,266,000 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-23) 		87.49 378.60% 2,650,000 -41,502 -24.9
21.44
116.90
110.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2020
18.35
 120 18.40 18.58 18.35 110 0 0.0
17/01/2020
18.40
 8,160 18.50 18.61 17.36 0 0 0
16/01/2020
18.50
 0 18.50 18.50 18.50 0 0 0
15/01/2020
18.50
 1,950 18.58 18.58 18.48 1,950 0 0.1
14/01/2020
18.58
 9,110 18.61 18.61 17.34 0 0 0
13/01/2020
18.61
 10,770 18.27 19.44 17.28 0 0 0
10/01/2020
18.27
 5,040 18.35 18.61 17.12 0 0 0
09/01/2020
18.35
 650 18.32 18.45 18.35 50 50 0
08/01/2020
18.32
 400 17.79 18.35 17.79 0 0 0
07/01/2020
17.79
 970 18.08 18.08 17.28 0 450 -0.0
06/01/2020
18.08
 0 18.08 18.08 18.08 0 0 0
03/01/2020
18.08
 40 17.18 18.08 17.23 0 0 0
02/01/2020
17.18
 1,980 18.35 18.35 17.18 0 0 0
31/12/2019
18.35
 310 17.28 18.35 16.22 0 300 -0.0
30/12/2019
17.28
 10 18.53 18.53 17.28 0 0 0
27/12/2019
18.53
 0 18.53 18.53 18.53 0 0 0
26/12/2019
18.53
 0 18.53 18.53 18.53 0 0 0
25/12/2019
18.53
 10 17.68 18.53 18.53 0 0 0
24/12/2019
17.68
 1,720 18.74 18.74 17.44 0 0 0
23/12/2019
18.74
 10 17.68 18.74 18.74 0 0 0
20/12/2019
17.68
 300 17.79 17.79 17.68 0 0 0
19/12/2019
17.79
 130 17.95 17.95 17.02 0 0 0
18/12/2019
17.95
 0 17.95 17.95 17.95 0 0 0
17/12/2019
17.95
 50 18.21 18.21 17.04 0 0 0
16/12/2019
18.21
 10 18.32 18.32 18.21 0 0 0
13/12/2019
18.32
 0 18.32 18.32 18.32 0 0 0
12/12/2019
18.32
 100 18.35 18.35 17.28 0 0 0
11/12/2019
18.35
 0 18.35 18.35 18.35 0 0 0
10/12/2019
18.35
 250 18.29 18.35 18.29 250 0 0.0
09/12/2019
18.29
 40 18.27 19.01 18.27 10 0 0.0
06/12/2019
18.27
 250 18.29 18.29 17.28 0 0 0
05/12/2019
18.29
 210 18.27 18.32 18.08 140 0 0.0
04/12/2019
18.27
 10 17.28 18.27 18.27 0 0 0
03/12/2019
17.28
 0 17.28 17.28 17.28 0 0 0
02/12/2019
17.28
 50 18.13 19.01 17.28 0 0 0
29/11/2019
18.13
 0 18.13 18.13 18.13 0 0 0
28/11/2019
18.13
 740 18.08 18.32 17.55 0 0 0
27/11/2019
18.08
 210 17.81 18.32 17.44 30 40 -0.0
26/11/2019
17.81
 0 17.81 17.81 17.81 0 0 0
25/11/2019
17.81
 30 17.07 18.05 16.22 0 10 -0.0
22/11/2019
17.07
 0 17.07 17.07 17.07 0 0 0
21/11/2019
17.07
 440 18.35 18.35 17.07 0 0 0
20/11/2019
18.35
 1,640 17.34 18.35 17.34 0 0 0
19/11/2019
17.34
 1,540 17.34 17.44 17.34 0 0 0
18/11/2019
17.34
 20 17.34 17.34 17.34 0 0 0
15/11/2019
17.34
 530 17.34 17.34 17.34 0 500 -0.0
14/11/2019
17.34
 0 17.34 17.34 17.34 0 0 0
13/11/2019
17.34
 3,540 17.34 17.34 16.51 0 10 -0.0
12/11/2019
17.34
 3,660 17.39 17.55 17.34 0 0 0
11/11/2019
17.39
 700 17.76 17.76 17.34 0 50 -0.0
08/11/2019
17.76
 7,770 18.03 19.28 17.55 0 0 0
07/11/2019
18.03
 3,620 19.30 19.30 18.03 300 0 0.0
06/11/2019
19.30
 1,670 20.74 20.74 19.30 0 0 0
05/11/2019
20.74
 10 19.67 20.74 20.74 0 0 0
04/11/2019
19.67
 0 19.67 19.67 19.67 0 0 0
01/11/2019
19.67
 40 18.61 19.67 18.61 0 0 0
31/10/2019
18.61
 1,470 18.61 18.64 18.48 1,400 500 0.1
30/10/2019
18.61
 110 18.29 18.61 18.61 0 0 0
29/10/2019
18.29
 170 18.58 18.58 18.29 0 0 0
28/10/2019
18.58
 10 18.35 18.58 18.58 0 0 0
25/10/2019
18.35
 20 18.35 19.01 18.35 0 0 0
24/10/2019
18.35
 0 18.35 18.35 18.35 0 0 0
23/10/2019
18.35
 0 18.35 18.35 18.35 0 0 0
22/10/2019
18.35
 730 18.35 18.61 18.35 0 0 0
21/10/2019
18.35
 110 18.98 18.98 18.35 0 0 0
18/10/2019
18.98
 890 18.88 18.98 18.08 0 50 -0.0
17/10/2019
18.88
 60 18.88 19.41 18.88 0 0 0
16/10/2019
18.88
 30 18.88 18.88 18.88 0 0 0
15/10/2019
18.88
 300 18.37 18.88 18.61 0 0 0
14/10/2019
18.37
 550 18.88 18.88 18.37 0 0 0
11/10/2019
18.88
 20 19.38 19.52 18.88 0 0 0
10/10/2019
19.38
 10 18.61 19.38 19.38 0 0 0
09/10/2019
18.61
 10 19.14 19.14 18.61 0 0 0
08/10/2019
19.14
 110 19.41 19.41 19.14 0 0 0
07/10/2019
19.41
 160 19.94 19.94 18.61 100 0 0.0
04/10/2019
19.94
 100 18.88 19.94 19.94 0 0 0
03/10/2019
18.88
 10 18.85 18.88 18.88 0 0 0
02/10/2019
18.85
 10 20.21 20.21 18.85 0 0 0
01/10/2019
20.21
 1,010 19.94 20.21 19.14 0 0 0
30/09/2019
19.94
 700 21.27 21.64 19.78 200 0 0.0
27/09/2019
21.27
 60 20.07 21.27 20.07 0 0 0
26/09/2019
20.07
 3,190 18.88 20.07 18.61 0 0 0
25/09/2019
18.88
 60 18.88 18.88 18.88 0 0 0
24/09/2019
18.88
 10 18.61 18.88 18.88 0 0 0
23/09/2019
18.61
 40 18.61 18.61 18.61 0 0 0
20/09/2019
18.61
 440 19.28 19.28 18.61 0 0 0
19/09/2019
19.28
 110 18.74 19.28 18.61 0 0 0
18/09/2019
18.74
 2,520 18.61 18.74 17.81 0 30 -0.0
17/09/2019
18.61
 130 18.32 18.61 18.32 100 0 0.0
16/09/2019
18.32
 100 17.44 18.32 17.47 0 0 0
13/09/2019
17.44
 540 18.32 18.32 17.41 0 0 0
12/09/2019
18.32
 1,530 18.61 18.61 17.41 100 1,000 -0.1
11/09/2019
18.61
 380 19.12 19.41 17.87 0 240 -0.0
10/09/2019
19.12
 530 19.33 19.33 18.03 0 0 0
09/09/2019
19.33
 3,210 20.71 20.71 19.30 0 970 -0.1
06/09/2019
20.71
 0 20.71 20.71 20.71 0 0 0
05/09/2019
20.71
 60 20.47 20.71 19.06 0 0 0
04/09/2019
20.47
 10 19.67 20.47 20.47 0 0 0
03/09/2019
19.67
 0 19.67 19.67 19.67 0 0 0
30/08/2019
19.67
 110 19.67 20.47 19.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |