CTCP Cảng Đồng Nai (pdn)

103.20
-1.80
(-1.71%)
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
(2026-03-30) 		-1.10 -1.02% 43,800 -2,600 0
105
108.90
105
2 tháng
(2026-02-27) 		-7.61 -6.64% 121,600 -2,600 0
104.80
115.10
105
3 tháng
(2026-01-28) 		-1.61 -1.49% 164,400 -2,600 0
104.80
115.78
105
6 tháng
(2025-10-30) 		12.72 13.50% 353,800 -2,600 0
91.53
115.78
105
12 tháng
(2025-05-05) 		26.55 32.99% 682,400 -6,500 -0.3
80.26
115.78
105
24 tháng
(2024-05-08) 		33.17 44.93% 1,153,600 -15,000 -1.3
65.22
115.78
105
36 tháng
(2023-05-15) 		62.70 141.53% 1,389,300 -38,630 -3.8
44.30
115.78
105
60 tháng
(2021-05-24) 		84.67 379.23% 2,689,500 -77,402 -27.7
22.08
115.78
105
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2025
98.20
 8,100 96.24 100.17 96.24 0 0 0
27/11/2025
96.73
 17,800 94.87 98.20 94.87 0 0 0
26/11/2025
94.77
 1,400 94.47 94.77 93.88 0 0 0
25/11/2025
94.47
 4,600 94.28 94.47 94.28 0 0 0
24/11/2025
94.28
 4,900 93.79 94.28 92.31 0 0 0
21/11/2025
93.79
 5,200 93.29 93.79 93.29 0 0 0
20/11/2025
91.82
 3,800 92.31 93.29 91.72 0 0 0
19/11/2025
92.31
 300 92.31 92.31 92.31 0 0 0
18/11/2025
92.31
 2,300 92.31 92.31 92.31 0 0 0
17/11/2025
92.31
 0 92.31 92.31 92.31 0 0 0
14/11/2025
92.31
 500 92.31 92.31 92.31 0 0 0
13/11/2025
91.63
 0 91.63 91.63 91.63 0 0 0
12/11/2025
91.63
 1,100 93.29 93.29 91.63 0 0 0
11/11/2025
91.53
 1,400 93.29 93.29 91.53 0 0 0
10/11/2025
93.29
 3,000 93.29 93.29 90.45 0 0 0
07/11/2025
93.29
 600 93.29 93.29 93.29 0 0 0
06/11/2025
93.29
 400 93.29 93.29 93.29 0 0 0
05/11/2025
93.29
 200 93.29 93.29 93.29 0 0 0
04/11/2025
93.29
 500 93.98 93.98 93.29 0 0 0
03/11/2025
93.98
 800 94.28 94.28 93.29 0 0 0
31/10/2025
94.28
 2,100 94.28 94.28 93.29 0 0 0
30/10/2025
94.28
 1,700 94.28 94.28 93.29 0 0 0
29/10/2025
94.28
 1,700 92.31 95.26 92.31 0 0 0
28/10/2025
93.10
 3,500 91.33 95.55 91.33 0 0 0
27/10/2025
90.64
 3,000 90.35 90.74 90.35 0 0 0
24/10/2025
89.37
 9,000 91.33 92.31 89.37 0 0 0
23/10/2025
91.33
 300 91.33 91.33 91.33 0 0 0
22/10/2025
91.33
 600 94.08 94.08 91.33 0 0 0
21/10/2025
91.82
 500 91.33 91.82 91.33 0 0 0
20/10/2025
92.80
 2,500 91.33 92.80 91.33 0 0 0
17/10/2025
93.00
 700 89.66 93.00 89.46 0 0 0
16/10/2025
93.29
 2,000 93.10 93.29 89.37 0 0 0
15/10/2025
90.35
 600 90.35 90.35 90.35 0 0 0
14/10/2025
90.35
 700 90.35 90.35 90.35 0 0 0
13/10/2025
90.35
 2,200 88.88 90.45 88.88 0 0 0
10/10/2025
92.31
 1,300 91.33 92.31 91.33 0 0 0
09/10/2025
92.71
 1,600 90.84 92.71 90.84 0 0 0
08/10/2025
93.29
 1,100 93.39 93.39 93.29 0 0 0
07/10/2025
93.10
 3,400 89.17 93.10 89.17 0 0 0
06/10/2025
93.10
 300 92.31 93.10 92.31 0 0 0
03/10/2025
93.20
 4,900 93.20 93.29 88.58 0 0 0
02/10/2025
91.33
 0 91.33 91.33 91.33 0 0 0
01/10/2025
91.33
 2,000 91.33 91.33 91.33 0 0 0
30/09/2025
91.33
 3,900 92.61 92.61 87.60 0 0 0
29/09/2025
92.61
 200 92.51 92.61 92.51 0 0 0
26/09/2025
93.10
 100 93.10 93.10 93.10 0 0 0
25/09/2025
90.35
 4,400 87.89 92.80 87.89 0 0 0
24/09/2025
91.04
 2,500 90.94 91.04 88.78 0 0 0
23/09/2025
91.04
 500 89.37 91.04 89.37 0 0 0
22/09/2025
89.07
 8,500 90.35 91.23 88.48 0 0 0
19/09/2025
90.35
 2,700 90.35 90.35 90.35 0 0 0
18/09/2025
90.35
 300 90.35 90.35 90.35 0 0 0
17/09/2025
90.35
 4,700 90.45 90.45 90.35 0 0 0
16/09/2025
90.45
 1,500 89.37 90.45 88.88 0 0 0
15/09/2025
90.54
 1,000 88.97 90.54 88.97 0 0 0
12/09/2025
90.74
 1,100 88.38 90.74 88.38 0 0 0
11/09/2025
90.35
 3,400 91.13 91.23 90.35 0 0 0
10/09/2025
91.23
 6,400 90.64 91.23 90.35 0 0 0
09/09/2025
90.84
 9,200 90.35 90.84 90.35 0 0 0
08/09/2025
90.35
 4,500 92.41 92.41 86.32 0 3,900 -0.3
05/09/2025
92.51
 2,500 92.51 92.51 92.31 0 0 0
04/09/2025
92.41
 2,700 92.41 92.51 92.41 0 0 0
03/09/2025
92.41
 500 92.41 92.41 92.41 0 0 0
29/08/2025
92.41
 700 92.31 92.41 92.31 0 0 0
28/08/2025
92.31
 400 92.31 92.41 92.31 0 0 0
27/08/2025
92.31
 1,200 92.31 92.41 92.31 0 0 0
26/08/2025
92.31
 700 92.31 92.31 92.31 0 0 0
25/08/2025
91.33
 1,100 91.33 91.33 91.33 0 0 0
22/08/2025
91.23
 1,000 90.54 91.33 90.54 0 0 0
21/08/2025
92.31
 2,200 92.31 92.31 91.82 0 0 0
20/08/2025
92.80
 2,600 92.80 92.80 91.33 0 0 0
19/08/2025
92.31
 0 92.31 92.31 92.31 0 0 0
18/08/2025
92.31
 1,300 92.31 93.00 92.12 0 0 0
15/08/2025
92.31
 2,900 93.29 93.29 91.82 0 0 0
14/08/2025
93.29
 900 93.29 93.29 92.12 0 0 0
13/08/2025
93.29
 3,000 92.21 93.29 91.33 0 0 0
12/08/2025
93.29
 9,900 91.33 93.98 91.33 0 0 0
11/08/2025
93.29
 14,700 93.29 93.79 93.29 0 0 0
08/08/2025
94.77
 1,900 94.37 94.77 94.37 0 0 0
07/08/2025
95.26
 1,700 93.59 95.26 93.49 0 0 0
06/08/2025
95.26
 4,100 94.57 95.26 93.59 0 0 0
05/08/2025
94.57
 7,600 95.06 96.93 94.57 0 0 0
04/08/2025
94.87
 5,200 96.24 96.24 94.87 0 0 0
01/08/2025
96.93
 1,500 96.34 96.93 96.34 0 0 0
31/07/2025
97.03
 1,900 95.55 97.03 95.55 0 0 0
30/07/2025
96.83
 2,700 95.55 97.03 95.55 0 0 0
29/07/2025
95.46
 6,000 97.22 97.22 95.36 0 0 0
28/07/2025
97.22
 1,400 98.01 98.01 97.22 0 0 0
25/07/2025
96.83
 4,700 97.12 97.71 96.73 0 0 0
24/07/2025
96.73
 3,000 96.54 96.73 96.44 0 0 0
23/07/2025
96.44
 1,900 98.01 98.01 96.24 0 0 0
22/07/2025
97.32
 15,000 98.01 98.20 95.06 0 0 0
21/07/2025
96.44
 22,500 95.75 96.73 95.75 0 0 0
18/07/2025
95.65
 18,000 95.46 95.65 93.88 0 0 0
17/07/2025
92.80
 2,300 93.29 93.29 92.80 0 0 0
16/07/2025
93.29
 4,000 97.22 97.22 93.29 0 0 0
15/07/2025
93.29
 700 93.29 93.29 93.29 0 0 0
14/07/2025
93.29
 800 93.29 93.79 93.29 0 0 0
11/07/2025
93.29
 1,200 93.29 93.49 93.29 0 0 0
10/07/2025
93.49
 1,000 93.49 93.49 93.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |