CTCP Cảng Đồng Nai (pdn)

99
0.30
(0.30%)
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
(2026-05-13) 		-6 -5.73% 72,000 0 0
98
109
99
2 tháng
(2026-04-13) 		-10.20 -9.37% 124,200 -6,211 0
98
109
99
3 tháng
(2026-03-16) 		-11.58 -10.50% 163,400 -7,611 0
98
110.28
99
6 tháng
(2025-12-15) 		0.50 0.50% 378,400 -7,611 0
97.22
115.78
99
12 tháng
(2025-06-17) 		7.95 8.76% 751,800 -11,511 -0.3
89.07
115.78
99
24 tháng
(2024-06-24) 		24.06 32.23% 1,219,100 -20,011 -1.3
65.22
115.78
99
36 tháng
(2023-06-28) 		17.30 21.25% 1,473,900 -40,641 -3.4
54.04
115.78
99
60 tháng
(2021-07-08) 		75.87 332.35% 2,741,700 -102,813 -29.3
22.69
115.78
99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2017
14.75
 1,310 14.76 14.96 14.71 1,310 0 0.1
28/12/2017
14.76
 1,770 14.54 14.81 14.65 770 0 0.1
27/12/2017
14.54
 3,880 14.54 14.91 13.52 470 0 0.0
26/12/2017
14.54
 550 15.33 15.33 14.26 190 0 0.0
25/12/2017
15.33
 370 15.02 15.49 15.18 350 0 0.0
22/12/2017
15.02
 350 14.37 15.02 14.84 350 0 0.0
21/12/2017
14.37
 1,810 15.07 15.07 14.37 0 0 0
20/12/2017
15.07
 740 15.34 15.34 14.54 240 0 0.0
19/12/2017
15.34
 250 15.26 15.34 15.34 200 0 0.0
18/12/2017
15.26
 1,270 15.41 15.41 14.34 400 0 0.0
15/12/2017
15.41
 2,860 14.91 15.75 14.71 220 0 0.0
14/12/2017
14.91
 750 15.41 15.96 14.86 200 0 0.0
13/12/2017
15.41
 2,150 15.99 15.99 14.87 20 0 0.0
12/12/2017
15.99
 170 15.34 15.99 15.99 170 0 0.0
11/12/2017
15.34
 140 15.34 15.96 15.34 40 100 -0.0
08/12/2017
15.34
 540 15.78 15.78 14.78 30 0 0.0
07/12/2017
15.78
 800 15.34 15.81 14.86 70 0 0.0
06/12/2017
15.34
 180 15.34 15.94 14.86 30 40 -0.0
05/12/2017
15.34
 0 15.34 15.34 15.34 0 0 0
04/12/2017
15.34
 6,010 15.67 16.04 14.73 50 0 0.0
01/12/2017
15.67
 1,660 16.43 16.43 15.28 40 1,310 -0.1
30/11/2017
16.43
 400 16.43 16.43 16.43 400 0 0.0
29/11/2017
16.43
 100 16.43 16.43 16.43 100 0 0.0
28/11/2017
16.43
 690 16.33 16.43 15.20 20 0 0.0
27/11/2017
16.33
 260 15.50 16.34 15.50 260 0 0.0
24/11/2017
15.50
 510 14.68 15.60 14.15 80 0 0.0
23/11/2017
14.68
 1,510 15.78 16.46 14.68 510 0 0.1
22/11/2017
15.78
 40 16.96 16.96 15.78 0 0 0
21/11/2017
16.96
 1,480 16.15 16.96 16.10 1,480 110 0.1
20/11/2017
16.15
 1,600 15.67 16.64 15.50 1,600 700 0.1
17/11/2017
15.67
 550 15.67 15.67 15.67 550 0 0.1
16/11/2017
15.67
 2,400 15.71 15.71 14.62 150 1,550 -0.1
15/11/2017
15.71
 530 15.21 15.76 14.45 30 0 0.0
14/11/2017
15.21
 600 15.97 15.97 14.86 40 10 0.0
13/11/2017
15.97
 160 15.25 15.97 15.97 160 0 0.0
10/11/2017
15.25
 10,330 15.13 15.29 14.31 520 5,000 -0.4
09/11/2017
15.13
 30 14.84 15.13 15.13 30 0 0.0
08/11/2017
14.84
 50 14.41 14.84 14.84 10 0 0.0
07/11/2017
14.41
 520 15.47 15.47 14.41 10 500 -0.0
06/11/2017
15.47
 710 15.15 15.63 14.23 20 0 0.0
03/11/2017
15.15
 510 15.15 15.15 15.15 510 0 0.0
02/11/2017
15.15
 5,700 15.34 15.34 14.28 840 10 0.1
01/11/2017
15.34
 790 14.70 15.34 14.68 790 0 0.1
31/10/2017
14.70
 810 15.39 15.39 14.34 320 0 0.0
30/10/2017
15.39
 510 14.57 15.39 15.39 360 0 0.0
27/10/2017
14.57
 0 14.57 14.57 14.57 0 0 0
26/10/2017
14.57
 13,600 14.70 14.70 13.97 170 9,820 -0.8
25/10/2017
14.70
 3,480 14.50 14.94 14.50 480 0 0.0
24/10/2017
14.50
 670 14.54 14.54 13.73 40 0 0.0
23/10/2017
14.54
 2,730 14.78 14.78 13.89 30 0 0.0
20/10/2017
14.78
 420 14.34 14.78 14.78 410 0 0.0
19/10/2017
14.34
 7,150 15.02 15.02 13.97 90 2,580 -0.2
18/10/2017
15.02
 350 15.26 15.26 14.99 350 0 0.0
17/10/2017
15.26
 580 14.28 15.26 14.28 430 0 0.0
16/10/2017
14.28
 1,910 14.29 14.29 13.57 10 0 0.0
13/10/2017
14.29
 2,220 14.49 14.49 13.61 20 0 0.0
12/10/2017
14.49
 430 14.08 14.49 13.28 390 0 0.0
11/10/2017
14.08
 70 13.87 14.08 14.08 70 0 0.0
10/10/2017
13.87
 110 13.92 14.33 13.87 90 0 0.0
09/10/2017
13.92
 380 14.36 14.36 13.92 350 0 0.0
06/10/2017
14.36
 0 14.36 14.36 14.36 0 0 0
05/10/2017
14.36
 0 14.36 14.36 14.36 0 0 0
04/10/2017
14.36
 340 14.49 14.86 13.73 60 0 0.0
03/10/2017
14.49
 1,030 14.20 14.50 13.74 30 0 0.0
02/10/2017
14.20
 1,340 15.18 15.18 14.20 30 0 0.0
29/09/2017
15.18
 710 15.18 15.18 15.18 710 0 0.1
28/09/2017
15.18
 2,610 15.15 15.33 14.10 310 0 0.0
27/09/2017
15.15
 3,420 15.33 15.33 14.26 420 0 0.0
26/09/2017
15.33
 2,660 15.34 15.34 14.28 2,500 0 0.2
25/09/2017
15.34
 1,540 14.34 15.34 14.21 1,540 0 0.1
22/09/2017
14.34
 2,190 14.33 14.50 13.36 2,020 2,000 0.0
21/09/2017
14.33
 1,110 14.33 14.33 14.33 1,110 0 0.1
20/09/2017
14.33
 2,110 14.57 14.57 13.55 60 0 0.0
19/09/2017
14.57
 210 14.52 14.57 14.57 210 0 0.0
18/09/2017
14.52
 20 14.33 14.52 14.52 20 0 0.0
15/09/2017
14.33
 2,010 14.44 14.44 13.44 30 0 0.0
14/09/2017
14.44
 510 14.34 14.44 14.44 510 0 0.0
13/09/2017
14.34
 400 14.18 14.52 13.89 100 0 0.0
12/09/2017
14.18
 800 14.37 14.37 13.89 800 0 0.1
11/09/2017
14.37
 500 14.37 14.37 14.37 500 0 0.0
08/09/2017
14.37
 0 14.37 14.37 14.37 0 0 0
07/09/2017
14.37
 0 14.37 14.37 14.37 0 0 0
06/09/2017
14.37
 10,890 14.49 14.49 13.49 20 0 0.0
05/09/2017
14.49
 100 14.37 14.52 14.49 20 0 0.0
01/09/2017
14.37
 10 13.92 14.37 14.37 10 0 0.0
31/08/2017
13.92
 140 13.89 14.37 13.92 130 0 0.0
30/08/2017
13.89
 160 14.63 14.63 13.89 150 0 0.0
29/08/2017
14.63
 20 14.65 14.65 14.63 10 0 0.0
28/08/2017
14.65
 1,150 14.78 14.78 13.74 240 70 0.0
25/08/2017
14.78
 2,180 14.57 14.86 13.55 1,900 300 0.1
24/08/2017
14.57
 320 14.57 14.57 14.57 320 0 0.0
23/08/2017
14.57
 30 14.57 14.57 14.57 30 0 0.0
22/08/2017
14.57
 0 14.57 14.57 14.57 0 0 0
21/08/2017
14.57
 1,470 14.70 14.70 13.68 720 150 0.1
18/08/2017
14.70
 2,060 14.50 14.70 13.52 800 0 0.1
17/08/2017
14.50
 1,390 14.50 14.70 14.50 100 0 0.0
16/08/2017
14.50
 1,520 14.47 15.15 13.52 1,370 0 0.1
15/08/2017
14.47
 1,420 14.70 14.81 13.68 20 560 -0.0
14/08/2017
14.70
 530 14.70 14.70 13.68 30 0 0.0
11/08/2017
14.70
 150 14.70 14.70 14.70 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |