CTCP Cảng Đồng Nai (pdn)

95.50
1.20
(1.27%)
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
(2026-06-29) 		-5.50 -5.51% 66,700 -2,200 0
94.30
101.60
95.50
2 tháng
(2026-06-01) 		-10.70 -10.19% 126,600 -2,200 0
94.30
108.60
95.50
3 tháng
(2026-05-04) 		-11.20 -10.62% 177,800 -7,211 0
94.30
109
95.50
6 tháng
(2026-01-30) 		-14.61 -13.41% 334,300 -9,811 0
94.30
115.78
95.50
12 tháng
(2025-08-04) 		-0.57 -0.60% 695,100 -13,711 -0.3
89.07
115.78
95.50
24 tháng
(2024-08-08) 		20.29 27.42% 1,262,200 -22,211 -1.3
65.22
115.78
95.50
36 tháng
(2023-08-14) 		17.68 23.07% 1,507,300 -39,141 -2.9
54.04
115.78
95.50
60 tháng
(2021-08-24) 		70.04 288.64% 2,794,600 -97,913 -28.7
24.26
115.78
95.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2018
10.95
 140 10.95 11.69 10.95 0 20 -0.0
06/12/2018
10.95
 10 11.57 11.57 10.95 0 10 -0.0
05/12/2018
11.57
 20 10.83 11.57 11.57 0 10 -0.0
04/12/2018
10.83
 10 11.50 11.50 10.83 0 10 -0.0
03/12/2018
11.50
 50 11.50 12.23 11.50 0 0 0
30/11/2018
11.50
 10 10.78 11.50 11.50 0 0 0
29/11/2018
10.78
 20 11.59 11.59 10.78 10 0 0.0
28/11/2018
11.59
 0 11.59 11.59 11.59 0 0 0
27/11/2018
11.59
 0 11.59 11.59 11.59 0 0 0
26/11/2018
11.59
 0 11.59 11.59 11.59 0 0 0
23/11/2018
11.59
 100 11.42 11.59 11.59 0 0 0
22/11/2018
11.42
 480 11.02 11.42 10.92 0 0 0
21/11/2018
11.02
 540 10.31 11.02 11.02 0 0 0
20/11/2018
10.31
 40 10.75 11.44 10.31 0 10 -0.0
19/11/2018
10.75
 1,660 10.75 10.75 10.16 810 0 0.1
16/11/2018
10.75
 230 10.41 10.75 10.41 230 0 0.0
15/11/2018
10.41
 20 10.66 10.66 10.41 0 0 0
14/11/2018
10.66
 50 10.83 10.92 10.66 0 0 0
13/11/2018
10.83
 1,330 10.13 10.83 10.83 0 0 0
12/11/2018
10.13
 200 10.51 10.51 10.13 0 0 0
09/11/2018
10.51
 130 10.55 10.92 10.51 0 0 0
08/11/2018
10.55
 110 10.83 10.83 10.55 0 10 -0.0
07/11/2018
10.83
 0 10.83 10.83 10.83 0 0 0
06/11/2018
10.83
 0 10.83 10.83 10.83 0 0 0
05/11/2018
10.83
 0 10.83 10.83 10.83 0 0 0
02/11/2018
10.83
 10 10.58 10.83 10.83 0 0 0
01/11/2018
10.58
 0 10.58 10.58 10.58 0 0 0
31/10/2018
10.58
 0 10.58 10.58 10.58 0 0 0
30/10/2018
10.58
 640 10.46 11.08 10.58 0 10 -0.0
29/10/2018
10.46
 20 10.92 11.42 10.46 10 0 0.0
26/10/2018
10.92
 10 11.59 11.59 10.92 0 10 -0.0
25/10/2018
11.59
 540 11.64 11.64 11.55 0 0 0
24/10/2018
11.64
 700 11.71 11.71 11.64 0 0 0
23/10/2018
11.71
 210 11.22 11.71 11.22 0 0 0
22/10/2018
11.22
 4,190 10.50 11.22 10.51 1,920 0 0.1
19/10/2018
10.50
 350 10.90 10.90 10.43 0 0 0
18/10/2018
10.90
 0 10.90 10.90 10.90 0 0 0
17/10/2018
10.90
 210 10.24 10.90 10.41 0 0 0
16/10/2018
10.24
 530 10.75 10.75 10.24 0 0 0
15/10/2018
10.75
 0 10.75 10.75 10.75 0 0 0
12/10/2018
10.75
 0 10.75 10.75 10.75 0 0 0
11/10/2018
10.75
 1,240 10.75 11.08 10.75 440 0 0.0
10/10/2018
10.75
 90 11.08 11.08 10.58 0 0 0
09/10/2018
11.08
 0 11.08 11.08 11.08 0 0 0
08/10/2018
11.08
 0 11.08 11.08 11.08 0 0 0
05/10/2018
11.08
 3,570 10.95 11.08 10.41 0 0 0
04/10/2018
10.95
 10 11.42 11.42 10.95 0 0 0
03/10/2018
11.42
 0 11.42 11.42 11.42 0 0 0
02/10/2018
11.42
 20 11.08 11.42 11.25 0 0 0
01/10/2018
11.08
 10 10.92 11.08 11.08 0 0 0
28/09/2018
10.92
 890 11.25 11.25 10.92 0 0 0
27/09/2018
11.25
 20 11.25 11.25 11.25 0 0 0
26/09/2018
11.25
 200 11.67 11.67 11.25 0 100 -0.0
25/09/2018
11.67
 1,040 11.67 11.67 11.67 0 0 0
24/09/2018
11.67
 960 10.92 11.67 11.67 0 0 0
21/09/2018
10.92
 750 11.52 11.54 10.92 0 0 0
20/09/2018
11.52
 10 11.32 11.52 11.52 0 0 0
19/09/2018
11.32
 0 11.32 11.32 11.32 0 0 0
18/09/2018
11.32
 110 11.32 11.32 11.32 0 110 -0.0
17/09/2018
11.32
 450 11.76 11.76 11.32 0 0 0
14/09/2018
11.76
 1,000 11.76 11.76 11.76 0 0 0
13/09/2018
11.76
 0 11.76 11.76 11.76 0 0 0
12/09/2018
11.76
 0 11.76 11.76 11.76 0 0 0
11/09/2018
11.76
 0 11.76 11.76 11.76 0 0 0
10/09/2018
11.76
 0 11.76 11.76 11.76 0 0 0
07/09/2018
11.76
 180 11.74 11.76 11.76 180 0 0.0
06/09/2018
11.74
 30 11.74 11.74 11.74 0 0 0
05/09/2018
11.74
 0 11.74 11.74 11.74 0 0 0
04/09/2018
11.74
 0 11.74 11.74 11.74 0 0 0
31/08/2018
11.74
 860 11.76 11.76 11.71 0 0 0
30/08/2018
11.76
 7,040 11.76 11.76 11.74 0 0 0
29/08/2018
11.76
 0 11.76 11.76 11.76 0 0 0
28/08/2018
11.76
 7,680 11.08 11.86 10.93 0 0 0
27/08/2018
11.08
 5,540 11.76 11.81 11.08 0 0 0
24/08/2018
11.76
 0 11.76 11.76 11.76 0 0 0
23/08/2018
11.76
 0 11.76 11.76 11.76 0 0 0
22/08/2018
11.76
 0 11.76 11.76 11.76 0 0 0
21/08/2018
11.76
 5,000 11.59 11.76 11.71 0 0 0
20/08/2018
11.59
 1,010 11.59 11.59 11.08 0 0 0
17/08/2018
11.59
 3,000 11.42 11.59 11.57 0 0 0
16/08/2018
11.42
 0 11.42 11.42 11.42 0 0 0
15/08/2018
11.42
 30 11.25 11.42 11.42 0 0 0
14/08/2018
11.25
 0 11.25 11.25 11.25 0 0 0
13/08/2018
11.25
 1,040 11.12 11.42 11.25 740 740 0
10/08/2018
11.12
 2,070 11.76 11.76 11.12 0 0 0
09/08/2018
11.76
 0 11.76 11.76 11.76 0 0 0
08/08/2018
11.76
 100 11.91 11.91 11.76 100 0 0.0
07/08/2018
11.91
 10 11.25 11.91 11.91 0 0 0
06/08/2018
11.25
 70 11.25 11.25 11.25 0 0 0
03/08/2018
11.25
 10 11.42 11.42 11.25 0 0 0
02/08/2018
11.42
 0 11.42 11.42 11.42 0 0 0
01/08/2018
11.42
 0 11.42 11.42 11.42 0 0 0
31/07/2018
11.42
 50 11.92 11.92 11.42 0 0 0
30/07/2018
11.92
 0 11.92 11.92 11.92 0 0 0
27/07/2018
11.92
 60 11.92 11.92 11.92 0 0 0
26/07/2018
11.92
 0 11.92 11.92 11.92 0 0 0
25/07/2018
11.92
 1,200 11.92 11.92 11.92 0 0 0
24/07/2018
11.92
 200 11.92 11.92 11.92 0 0 0
23/07/2018
11.92
 320 11.92 12.60 11.92 300 0 0.0
20/07/2018
11.92
 0 11.92 11.92 11.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |