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)
27/11/2015
5.98
 2,690 5.95 5.98 5.54 70 10 0.0
26/11/2015
5.95
 10 5.99 5.99 5.95 0 0 0
25/11/2015
5.99
 1,850 6.01 6.19 5.62 60 0 0.0
24/11/2015
6.01
 240 6.21 6.21 5.78 30 180 -0.0
23/11/2015
6.21
 1,430 5.90 6.21 5.69 1,390 0 0.1
20/11/2015
5.90
 40 5.69 5.90 5.90 40 0 0.0
19/11/2015
5.69
 190 5.89 5.89 5.69 0 0 0
18/11/2015
5.89
 160 5.69 5.89 5.62 20 0 0.0
17/11/2015
5.69
 40 5.95 5.95 5.62 10 0 0.0
16/11/2015
5.95
 3,720 5.95 5.95 5.90 0 3,000 -0.1
13/11/2015
5.95
 220 5.96 5.96 5.71 10 0 0.0
12/11/2015
5.96
 2,110 5.95 5.98 5.60 1,940 1,200 0.0
11/11/2015
5.95
 100 5.98 5.98 5.69 70 0 0.0
10/11/2015
5.98
 130 6.01 6.36 5.65 50 0 0.0
09/11/2015
6.01
 70 5.78 6.01 5.69 40 0 0.0
06/11/2015
5.78
 750 6.21 6.21 5.78 530 190 0.0
05/11/2015
6.21
 1,560 5.87 6.21 5.60 750 0 0.0
04/11/2015
5.87
 1,260 5.89 5.89 5.60 30 0 0.0
03/11/2015
5.89
 1,040 5.83 5.89 5.60 20 0 0.0
02/11/2015
5.83
 60 6.04 6.04 5.72 20 0 0.0
30/10/2015
6.04
 1,660 6.03 6.04 5.62 340 100 0.0
29/10/2015
6.03
 220 6.04 6.36 5.68 170 0 0.0
28/10/2015
6.04
 3,160 6.04 6.06 5.63 30 3,030 -0.1
27/10/2015
6.04
 6,970 6.13 6.13 5.71 280 1,440 -0.0
26/10/2015
6.13
 40 6.04 6.13 6.13 40 0 0.0
23/10/2015
6.04
 250 6.18 6.18 5.83 80 0 0.0
22/10/2015
6.18
 1,610 5.89 6.21 5.68 1,460 0 0.1
21/10/2015
5.89
 730 5.93 5.93 5.68 100 0 0.0
20/10/2015
5.93
 0 5.93 5.93 5.93 0 0 0
19/10/2015
5.93
 13,290 5.90 5.98 5.62 140 0 0.0
16/10/2015
5.90
 4,430 5.60 5.98 5.71 730 0 0.0
15/10/2015
5.60
 2,240 5.60 5.60 5.46 20 1,980 -0.1
14/10/2015
5.60
 3,770 5.57 5.60 5.45 20 750 -0.0
13/10/2015
5.57
 14,030 5.43 5.60 5.43 130 0 0.0
12/10/2015
5.43
 4,380 5.42 5.60 5.30 290 20 0.0
09/10/2015
5.42
 110 5.59 5.59 5.39 30 10 0.0
08/10/2015
5.59
 13,570 5.57 5.69 5.42 80 0 0.0
07/10/2015
5.57
 1,650 5.46 5.57 5.33 90 0 0.0
06/10/2015
5.46
 23,590 5.54 5.62 5.37 60 0 0.0
05/10/2015
5.54
 130 5.56 5.56 5.19 80 0 0.0
02/10/2015
5.56
 0 5.56 5.56 5.56 0 0 0
01/10/2015
5.56
 320 5.57 5.57 5.19 40 0 0.0
30/09/2015
5.57
 310 5.59 5.59 5.31 230 0 0.0
29/09/2015
5.59
 4,180 5.57 5.60 5.30 1,940 0 0.1
28/09/2015
5.57
 90 5.59 5.59 5.30 60 0 0.0
25/09/2015
5.59
 820 5.66 5.68 5.27 590 0 0.0
24/09/2015
5.66
 310 5.51 5.68 5.30 190 0 0.0
23/09/2015
5.51
 540 5.53 5.75 5.30 170 0 0.0
22/09/2015
5.53
 5,300 5.22 5.57 5.24 290 30 0.0
21/09/2015
5.22
 1,740 4.89 5.22 5.21 340 10 0.0
18/09/2015
4.89
 320 5.15 5.48 4.89 260 0 0.0
17/09/2015
5.15
 20 5.43 5.72 5.15 10 0 0.0
16/09/2015
5.43
 1,190 5.19 5.53 4.84 50 1,000 -0.0
15/09/2015
5.19
 300 5.37 5.56 5.19 40 0 0.0
14/09/2015
5.37
 1,040 5.77 5.92 5.37 310 0 0.0
11/09/2015
5.77
 550 5.60 5.77 5.39 30 0 0.0
10/09/2015
5.60
 2,910 5.86 5.86 5.45 60 0 0.0
09/09/2015
5.86
 50 5.59 5.86 5.31 40 0 0.0
08/09/2015
5.59
 30 5.66 5.66 5.36 20 0 0.0
07/09/2015
5.66
 300 5.60 5.86 5.30 230 0 0.0
04/09/2015
5.60
 160 5.60 5.86 5.60 60 0 0.0
03/09/2015
5.60
 580 6.01 6.01 5.60 10 0 0.0
01/09/2015
6.01
 620 5.90 6.04 5.53 20 0 0.0
31/08/2015
5.90
 1,930 5.57 5.90 5.30 1,900 0 0.1
28/08/2015
5.57
 280 5.62 5.68 5.37 250 0 0.0
27/08/2015
5.62
 1,100 5.37 5.74 5.37 600 0 0.0
26/08/2015
5.37
 730 5.42 5.75 5.37 70 0 0.0
25/08/2015
5.42
 0 5.42 5.42 5.42 0 0 0
24/08/2015
5.42
 30 5.42 5.42 5.42 30 0 0.0
21/08/2015
5.42
 510 5.43 5.43 5.15 240 0 0.0
20/08/2015
5.43
 0 5.43 5.43 5.43 0 0 0
19/08/2015
5.43
 0 5.43 5.43 5.43 0 0 0
18/08/2015
5.43
 80 5.43 5.75 5.43 60 0 0.0
17/08/2015
5.43
 100 5.37 5.59 5.30 40 0 0.0
14/08/2015
5.37
 710 5.37 5.43 5.37 0 0 0
13/08/2015
5.37
 690 5.45 5.59 5.22 290 0 0.0
12/08/2015
5.45
 2,040 5.53 5.72 5.45 40 0 0.0
11/08/2015
5.53
 16,620 5.60 5.75 5.24 680 0 0.0
10/08/2015
5.60
 210 5.43 5.60 5.48 210 0 0.0
07/08/2015
5.43
 4,460 5.30 5.43 5.28 770 0 0.0
06/08/2015
5.30
 4,390 5.30 5.59 5.18 270 100 0.0
05/08/2015
5.30
 460 5.45 5.75 5.30 60 0 0.0
04/08/2015
5.45
 30 5.28 5.45 5.45 30 0 0.0
03/08/2015
5.28
 8,440 5.68 5.68 5.28 0 0 0
31/07/2015
5.68
 210 5.43 5.68 5.43 210 0 0.0
30/07/2015
5.43
 400 5.37 5.65 5.36 330 0 0.0
29/07/2015
5.37
 1,390 5.43 5.43 5.18 440 0 0.0
28/07/2015
5.43
 10 5.50 5.50 5.43 0 0 0
27/07/2015
5.50
 1,440 5.19 5.53 5.15 60 1,380 -0.0
24/07/2015
5.19
 4,240 5.45 5.45 5.19 10 0 0.0
23/07/2015
5.45
 1,170 5.45 5.69 5.30 170 1,010 -0.0
22/07/2015
5.45
 610 5.51 5.51 5.37 570 10 0.0
21/07/2015
5.51
 5,020 5.45 5.80 5.45 20 0 0.0
20/07/2015
5.45
 480 5.59 5.60 5.45 160 0 0.0
17/07/2015
5.59
 14,410 5.72 5.72 5.33 4,580 0 0.2
16/07/2015
5.72
 170 5.93 5.93 5.60 10 0 0.0
15/07/2015
5.93
 5,030 6.12 6.12 5.69 5,030 0 0.2
14/07/2015
6.12
 0 6.12 6.12 6.12 0 0 0
13/07/2015
6.12
 0 6.12 6.12 6.12 0 0 0
10/07/2015
6.12
 20 6.04 6.12 6.12 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |