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)
10/07/2019
17.77
 570 17.71 17.77 17.65 0 0 0
09/07/2019
17.71
 1,820 17.71 17.87 17.71 880 30 0.1
08/07/2019
17.71
 2,700 17.54 17.87 17.42 0 1,560 -0.2
05/07/2019
17.54
 1,210 17.98 17.98 17.37 0 0 0
04/07/2019
17.98
 440 17.71 17.98 17.71 180 0 0.0
03/07/2019
17.71
 530 17.96 17.96 17.37 230 0 0.0
02/07/2019
17.96
 3,670 17.80 17.98 16.71 1,050 2,500 -0.1
01/07/2019
17.80
 590 17.89 17.94 17.37 0 0 0
28/06/2019
17.89
 450 18.06 18.06 16.81 0 400 -0.0
27/06/2019
18.06
 2,040 17.45 18.11 17.54 0 0 0
26/06/2019
17.45
 550 17.71 17.80 17.45 100 0 0.0
25/06/2019
17.71
 750 17.80 17.80 16.57 0 0 0
24/06/2019
17.80
 1,440 17.37 18.01 17.54 0 460 -0.0
21/06/2019
17.37
 690 16.50 17.65 16.53 0 250 -0.0
20/06/2019
16.50
 4,420 15.46 16.53 15.46 520 0 0.0
19/06/2019
15.46
 270 15.46 15.46 15.46 0 0 0
18/06/2019
15.46
 50 14.85 15.46 15.46 0 0 0
17/06/2019
14.85
 4,120 14.61 14.85 14.59 2,090 0 0.2
14/06/2019
14.61
 0 14.61 14.61 14.61 0 0 0
13/06/2019
14.61
 1,860 14.59 14.61 14.55 0 1,450 -0.1
12/06/2019
14.59
 780 14.61 14.61 14.59 0 0 0
11/06/2019
14.61
 850 14.55 14.76 14.59 0 0 0
10/06/2019
14.55
 870 14.59 14.59 14.40 800 40 0.1
07/06/2019
14.59
 60 14.38 15.28 14.59 0 0 0
06/06/2019
14.38
 0 14.38 14.38 14.38 0 0 0
05/06/2019
14.38
 0 14.38 14.38 14.38 0 0 0
04/06/2019
14.38
 20 14.07 14.38 14.38 0 0 0
03/06/2019
14.07
 100 14.24 14.24 14.07 0 0 0
31/05/2019
14.24
 320 14.42 14.42 14.24 300 0 0.0
30/05/2019
14.42
 320 13.91 14.42 13.89 160 0 0.0
29/05/2019
13.91
 950 13.93 14.15 13.91 360 340 0.0
28/05/2019
13.93
 470 14.42 14.59 13.93 10 0 0.0
27/05/2019
14.42
 10 14.24 14.42 14.42 0 0 0
24/05/2019
14.24
 320 14.59 14.59 14.24 20 0 0.0
23/05/2019
14.59
 1,850 14.24 14.97 14.42 20 0 0.0
22/05/2019
14.24
 4,340 13.89 14.66 13.89 0 0 0
21/05/2019
13.89
 3,900 14.24 14.24 13.89 500 0 0.0
20/05/2019
14.24
 120 14.24 14.75 14.24 0 0 0
17/05/2019
14.24
 0 14.24 14.24 14.24 0 0 0
16/05/2019
14.24
 180 14.24 14.66 13.98 0 0 0
15/05/2019
14.24
 200 14.24 14.24 14.24 0 0 0
14/05/2019
14.24
 10 13.89 14.24 14.24 0 0 0
13/05/2019
13.89
 610 14.24 14.24 13.89 600 0 0.0
10/05/2019
14.24
 0 14.24 14.24 14.24 0 0 0
09/05/2019
14.24
 410 14.24 14.24 14.24 400 0 0.0
08/05/2019
14.24
 0 14.24 14.24 14.24 0 0 0
07/05/2019
14.24
 70 14.24 14.24 14.09 50 0 0.0
06/05/2019
14.24
 2,200 14.17 14.24 14.24 0 0 0
03/05/2019
14.17
 300 14.24 14.24 14.17 0 0 0
02/05/2019
14.24
 2,050 14.42 14.42 14.24 0 0 0
26/04/2019
14.42
 5,110 14.73 14.75 14.24 100 0 0.0
25/04/2019
14.73
 0 14.73 14.73 14.73 0 0 0
24/04/2019
14.73
 110 14.76 14.76 14.59 0 0 0
23/04/2019
14.76
 1,510 14.75 14.76 14.76 0 0 0
22/04/2019
14.75
 610 14.68 14.75 14.07 250 0 0.0
19/04/2019
14.68
 1,560 14.75 14.75 14.07 210 0 0.0
18/04/2019
14.75
 0 14.75 14.75 14.75 0 0 0
17/04/2019
14.75
 190 14.59 14.75 14.42 90 0 0.0
16/04/2019
14.59
 2,050 14.76 14.76 13.91 1,450 0 0.1
12/04/2019
14.76
 100 14.76 14.76 14.76 100 0 0.0
11/04/2019
14.76
 1,260 14.76 15.28 14.09 1,100 0 0.1
10/04/2019
14.76
 300 14.76 14.76 14.24 0 0 0
09/04/2019
14.76
 530 14.76 14.76 14.07 0 0 0
08/04/2019
14.76
 0 14.76 14.76 14.76 0 0 0
05/04/2019
14.76
 12,420 14.76 15.11 14.24 0 0 0
04/04/2019
14.76
 4,630 14.09 14.76 13.37 0 0 0
03/04/2019
14.09
 100 14.09 14.09 14.09 100 0 0.0
02/04/2019
14.09
 1,420 15.11 15.13 14.09 100 0 0.0
01/04/2019
15.11
 420 16.15 16.15 15.11 400 400 0
29/03/2019
16.15
 1,700 15.60 16.15 15.27 0 0 0
28/03/2019
15.60
 4,410 14.62 15.60 13.72 0 800 -0.1
27/03/2019
14.62
 2,110 13.72 14.62 13.46 80 920 -0.1
26/03/2019
13.72
 100 13.81 13.81 13.53 0 70 -0.0
25/03/2019
13.81
 4,230 13.89 13.89 13.37 1,570 3,570 -0.2
22/03/2019
13.89
 1,080 13.89 13.98 13.89 300 0 0.0
21/03/2019
13.89
 420 13.98 13.98 13.89 0 330 -0.0
20/03/2019
13.98
 4,460 14.09 14.09 13.37 2,100 10 0.2
19/03/2019
14.09
 1,540 13.20 14.09 13.89 0 900 -0.1
18/03/2019
13.20
 0 13.20 13.20 13.20 0 0 0
15/03/2019
13.20
 620 13.56 13.56 13.20 0 0 0
14/03/2019
13.56
 270 13.56 13.56 13.56 0 0 0
13/03/2019
13.56
 1,280 13.72 13.72 13.56 220 700 -0.0
12/03/2019
13.72
 1,020 13.63 13.72 13.39 420 0 0.0
11/03/2019
13.63
 50 13.63 13.63 13.63 0 0 0
08/03/2019
13.63
 60 13.04 13.84 13.63 0 0 0
07/03/2019
13.04
 10 13.86 13.86 13.04 0 0 0
06/03/2019
13.86
 100 13.37 13.86 13.37 0 0 0
05/03/2019
13.37
 110 12.68 13.37 12.68 0 110 -0.0
04/03/2019
12.68
 580 13.37 14.21 12.68 0 0 0
01/03/2019
13.37
 10 12.59 13.37 13.37 0 0 0
28/02/2019
12.59
 10 13.41 13.41 12.59 0 0 0
27/02/2019
13.41
 420 14.42 14.42 13.41 0 0 0
26/02/2019
14.42
 0 14.42 14.42 14.42 0 0 0
25/02/2019
14.42
 2,050 14.12 14.42 13.16 0 10 -0.0
22/02/2019
14.12
 400 14.14 14.14 14.10 400 300 0.0
21/02/2019
14.14
 10 14.45 14.45 14.14 0 0 0
20/02/2019
14.45
 0 14.45 14.45 14.45 0 0 0
19/02/2019
14.45
 10 13.58 14.45 14.45 0 0 0
18/02/2019
13.58
 3,760 14.59 14.59 13.58 0 1,760 -0.1
15/02/2019
14.59
 0 14.59 14.59 14.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |