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)
24/11/2017
15.79
 510 14.95 15.89 14.41 80 0 0.0
23/11/2017
14.95
 1,510 16.07 16.76 14.95 510 0 0.1
22/11/2017
16.07
 40 17.27 17.27 16.07 0 0 0
21/11/2017
17.27
 1,480 16.45 17.27 16.40 1,480 110 0.1
20/11/2017
16.45
 1,600 15.95 16.94 15.79 1,600 700 0.1
17/11/2017
15.95
 550 15.95 15.95 15.95 550 0 0.1
16/11/2017
15.95
 2,400 16.00 16.00 14.88 150 1,550 -0.1
15/11/2017
16.00
 530 15.49 16.05 14.72 30 0 0.0
14/11/2017
15.49
 600 16.26 16.26 15.13 40 10 0.0
13/11/2017
16.26
 160 15.52 16.26 16.26 160 0 0.0
10/11/2017
15.52
 10,330 15.41 15.57 14.57 520 5,000 -0.4
09/11/2017
15.41
 30 15.11 15.41 15.41 30 0 0.0
08/11/2017
15.11
 50 14.67 15.11 15.11 10 0 0.0
07/11/2017
14.67
 520 15.76 15.76 14.67 10 500 -0.0
06/11/2017
15.76
 710 15.43 15.92 14.49 20 0 0.0
03/11/2017
15.43
 510 15.43 15.43 15.43 510 0 0.0
02/11/2017
15.43
 5,700 15.62 15.62 14.54 840 10 0.1
01/11/2017
15.62
 790 14.97 15.62 14.95 790 0 0.1
31/10/2017
14.97
 810 15.67 15.67 14.60 320 0 0.0
30/10/2017
15.67
 510 14.83 15.67 15.67 360 0 0.0
27/10/2017
14.83
 0 14.83 14.83 14.83 0 0 0
26/10/2017
14.83
 13,600 14.97 14.97 14.23 170 9,820 -0.8
25/10/2017
14.97
 3,480 14.77 15.21 14.77 480 0 0.0
24/10/2017
14.77
 670 14.80 14.80 13.98 40 0 0.0
23/10/2017
14.80
 2,730 15.05 15.05 14.14 30 0 0.0
20/10/2017
15.05
 420 14.60 15.05 15.05 410 0 0.0
19/10/2017
14.60
 7,150 15.29 15.29 14.23 90 2,580 -0.2
18/10/2017
15.29
 350 15.54 15.54 15.26 350 0 0.0
17/10/2017
15.54
 580 14.54 15.54 14.54 430 0 0.0
16/10/2017
14.54
 1,910 14.55 14.55 13.81 10 0 0.0
13/10/2017
14.55
 2,220 14.75 14.75 13.86 20 0 0.0
12/10/2017
14.75
 430 14.34 14.75 13.52 390 0 0.0
11/10/2017
14.34
 70 14.13 14.34 14.34 70 0 0.0
10/10/2017
14.13
 110 14.18 14.59 14.13 90 0 0.0
09/10/2017
14.18
 380 14.62 14.62 14.18 350 0 0.0
06/10/2017
14.62
 0 14.62 14.62 14.62 0 0 0
05/10/2017
14.62
 0 14.62 14.62 14.62 0 0 0
04/10/2017
14.62
 340 14.75 15.13 13.98 60 0 0.0
03/10/2017
14.75
 1,030 14.46 14.77 14.00 30 0 0.0
02/10/2017
14.46
 1,340 15.46 15.46 14.46 30 0 0.0
29/09/2017
15.46
 710 15.46 15.46 15.46 710 0 0.1
28/09/2017
15.46
 2,610 15.43 15.61 14.36 310 0 0.0
27/09/2017
15.43
 3,420 15.61 15.61 14.52 420 0 0.0
26/09/2017
15.61
 2,660 15.62 15.62 14.54 2,500 0 0.2
25/09/2017
15.62
 1,540 14.60 15.62 14.47 1,540 0 0.1
22/09/2017
14.60
 2,190 14.59 14.77 13.60 2,020 2,000 0.0
21/09/2017
14.59
 1,110 14.59 14.59 14.59 1,110 0 0.1
20/09/2017
14.59
 2,110 14.83 14.83 13.80 60 0 0.0
19/09/2017
14.83
 210 14.78 14.83 14.83 210 0 0.0
18/09/2017
14.78
 20 14.59 14.78 14.78 20 0 0.0
15/09/2017
14.59
 2,010 14.70 14.70 13.68 30 0 0.0
14/09/2017
14.70
 510 14.60 14.70 14.70 510 0 0.0
13/09/2017
14.60
 400 14.44 14.78 14.14 100 0 0.0
12/09/2017
14.44
 800 14.64 14.64 14.14 800 0 0.1
11/09/2017
14.64
 500 14.64 14.64 14.64 500 0 0.0
08/09/2017
14.64
 0 14.64 14.64 14.64 0 0 0
07/09/2017
14.64
 0 14.64 14.64 14.64 0 0 0
06/09/2017
14.64
 10,890 14.75 14.75 13.73 20 0 0.0
05/09/2017
14.75
 100 14.64 14.78 14.75 20 0 0.0
01/09/2017
14.64
 10 14.18 14.64 14.64 10 0 0.0
31/08/2017
14.18
 140 14.14 14.64 14.18 130 0 0.0
30/08/2017
14.14
 160 14.90 14.90 14.14 150 0 0.0
29/08/2017
14.90
 20 14.92 14.92 14.90 10 0 0.0
28/08/2017
14.92
 1,150 15.05 15.05 14.00 240 70 0.0
25/08/2017
15.05
 2,180 14.83 15.13 13.80 1,900 300 0.1
24/08/2017
14.83
 320 14.83 14.83 14.83 320 0 0.0
23/08/2017
14.83
 30 14.83 14.83 14.83 30 0 0.0
22/08/2017
14.83
 0 14.83 14.83 14.83 0 0 0
21/08/2017
14.83
 1,470 14.97 14.97 13.93 720 150 0.1
18/08/2017
14.97
 2,060 14.77 14.97 13.77 800 0 0.1
17/08/2017
14.77
 1,390 14.77 14.97 14.77 100 0 0.0
16/08/2017
14.77
 1,520 14.74 15.43 13.77 1,370 0 0.1
15/08/2017
14.74
 1,420 14.97 15.08 13.93 20 560 -0.0
14/08/2017
14.97
 530 14.97 14.97 13.93 30 0 0.0
11/08/2017
14.97
 150 14.97 14.97 14.97 150 0 0.0
10/08/2017
14.97
 1,040 14.29 14.97 14.27 1,040 0 0.1
09/08/2017
14.29
 140 14.46 14.46 14.13 140 0 0.0
08/08/2017
14.46
 480 14.47 14.78 13.47 40 130 -0.0
07/08/2017
14.47
 1,060 14.13 14.47 13.90 1,040 0 0.1
04/08/2017
14.13
 1,070 13.98 14.64 13.01 390 580 -0.0
03/08/2017
13.98
 0 13.98 13.98 13.98 0 0 0
02/08/2017
13.98
 200 13.98 13.98 13.98 200 0 0.0
01/08/2017
13.98
 400 14.44 14.44 13.44 140 0 0.0
31/07/2017
14.44
 0 14.44 14.44 14.44 0 0 0
28/07/2017
14.44
 3,280 14.09 14.44 13.12 2,550 590 0.2
27/07/2017
14.09
 200 14.46 14.46 13.45 140 0 0.0
26/07/2017
14.46
 290 14.62 14.62 13.60 150 0 0.0
25/07/2017
14.62
 290 14.46 14.80 13.45 40 0 0.0
24/07/2017
14.46
 870 14.14 14.97 13.16 240 100 0.0
21/07/2017
14.14
 1,080 14.04 15.00 13.07 1,050 0 0.1
20/07/2017
14.04
 2,760 14.06 14.23 13.09 180 0 0.0
19/07/2017
14.06
 1,910 13.16 14.08 12.24 1,650 430 0.1
18/07/2017
13.16
 850 13.14 13.16 12.24 830 10 0.1
17/07/2017
13.14
 2,360 13.16 13.16 12.24 1,620 20 0.1
14/07/2017
13.16
 310 13.16 13.16 12.24 200 20 0.0
13/07/2017
13.16
 120 13.16 13.16 12.24 80 10 0.0
12/07/2017
13.16
 910 13.49 13.81 12.55 410 10 0.0
11/07/2017
13.49
 1,360 13.07 13.81 12.17 880 200 0.1
10/07/2017
13.07
 30 12.66 13.07 12.99 30 0 0.0
07/07/2017
12.66
 20 12.66 12.66 12.66 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |