CTCP Cảng Đồng Nai (pdn)

111.40
-0.40
(-0.36%)
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
(2026-02-23) 		-2.30 -2.01% 62,300 0 0
107.20
117.90
111.80
2 tháng
(2026-01-16) 		-3.20 -2.77% 129,100 0 0
107.20
117.90
111.80
3 tháng
(2025-12-17) 		13.30 13.43% 213,800 0 0
99
117.90
111.80
6 tháng
(2025-09-18) 		20.30 22.07% 349,800 0 0
90.70
117.90
111.80
12 tháng
(2025-03-24) 		23.16 25.99% 643,800 -5,200 -0.5
74.72
117.90
111.80
24 tháng
(2024-03-27) 		40.66 56.75% 1,125,800 -13,200 -1.4
66.41
117.90
111.80
36 tháng
(2023-04-03) 		66.27 143.96% 1,328,600 -36,030 -3.8
42.38
117.90
111.80
60 tháng
(2021-04-12) 		88.49 371.59% 2,654,000 -61,202 -26.5
22.14
117.90
111.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2017
12.66
 0 12.66 12.66 12.66 0 0 0
05/07/2017
12.66
 110 12.66 13.16 11.92 60 0 0.0
04/07/2017
12.66
 670 12.17 12.66 11.99 650 0 0.0
03/07/2017
12.17
 1,650 12.50 12.50 11.92 550 0 0.0
30/06/2017
12.50
 260 11.84 12.66 12.50 260 0 0.0
29/06/2017
11.84
 1,920 12.17 12.17 11.76 1,320 0 0.1
28/06/2017
12.17
 430 12.01 12.17 12.14 430 0 0.0
27/06/2017
12.01
 1,380 11.41 12.01 11.35 1,150 0 0.1
26/06/2017
11.41
 60 11.48 11.48 11.41 0 0 0
23/06/2017
11.48
 130 11.73 12.40 11.48 110 0 0.0
22/06/2017
11.73
 0 11.73 11.73 11.73 0 0 0
21/06/2017
11.73
 130 11.45 11.74 11.68 30 0 0.0
20/06/2017
11.45
 740 12.15 12.48 11.45 710 0 0.1
19/06/2017
12.15
 1,470 11.84 12.15 11.02 1,270 0 0.1
16/06/2017
11.84
 0 11.84 11.84 11.84 0 0 0
15/06/2017
11.84
 1,450 11.48 11.84 10.84 870 0 0.1
14/06/2017
11.48
 370 11.92 11.92 11.48 350 0 0.0
13/06/2017
11.92
 310 11.92 11.92 11.92 300 0 0.0
12/06/2017
11.92
 0 11.92 11.92 11.92 0 0 0
09/06/2017
11.92
 870 11.28 12.01 11.27 780 0 0.1
08/06/2017
11.28
 260 11.66 11.66 11.28 250 0 0.0
07/06/2017
11.66
 0 11.66 11.66 11.66 0 0 0
06/06/2017
11.66
 0 11.66 11.66 11.66 0 0 0
05/06/2017
11.66
 1,020 11.73 11.79 10.92 420 0 0.0
02/06/2017
11.73
 3,010 11.82 11.82 11.00 1,140 0 0.1
01/06/2017
11.82
 690 11.84 11.84 11.10 570 0 0.0
31/05/2017
11.84
 500 11.84 11.84 11.84 500 0 0.0
30/05/2017
11.84
 0 11.84 11.84 11.84 0 0 0
29/05/2017
11.84
 370 11.08 11.84 11.17 370 0 0.0
26/05/2017
11.08
 360 11.18 11.18 10.56 160 0 0.0
25/05/2017
11.18
 100 11.18 11.18 11.18 100 0 0.0
24/05/2017
11.18
 50 11.18 11.18 11.18 50 0 0.0
23/05/2017
11.18
 1,000 11.33 11.33 11.18 0 0 0
22/05/2017
11.33
 30 11.33 11.33 11.33 0 0 0
19/05/2017
11.33
 3,860 11.50 11.50 10.71 2,520 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |