CTCP Cảng Đồng Nai (pdn)

110.60
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
(2025-12-29) 		1.90 1.72% 64,500 0 0
110.60
116.90
110.60
2 tháng
(2025-11-28) 		12.50 12.50% 133,900 0 0
97
116.90
110.60
3 tháng
(2025-10-29) 		16.50 17.19% 188,200 0 0
93.20
116.90
110.60
6 tháng
(2025-07-31) 		13.70 13.87% 355,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		38.43 51.88% 751,200 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-07) 		48.25 75.10% 1,096,200 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		71.04 171.35% 1,263,100 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-22) 		88.83 375.36% 2,649,600 -40,602 -24.8
21.44
116.90
110.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2013
2.29
 4,520 2.30 2.30 2.24 2,020 0 0.1
19/08/2013
2.30
 0 2.30 2.30 2.30 0 0 0
16/08/2013
2.30
 3,010 2.30 2.30 2.26 2,960 0 0.1
15/08/2013
2.30
 30 2.30 2.30 2.30 30 0 0.0
14/08/2013
2.30
 110 2.30 2.30 2.26 90 0 0.0
13/08/2013
2.30
 0 2.30 2.30 2.30 0 0 0
12/08/2013
2.30
 1,200 2.34 2.34 2.22 20 0 0.0
09/08/2013
2.34
 1,520 2.22 2.34 2.23 1,500 0 0.0
08/08/2013
2.22
 1,550 2.30 2.35 2.22 490 0 0.0
07/08/2013
2.30
 14,490 2.22 2.30 2.22 2,900 0 0.1
06/08/2013
2.22
 1,250 2.26 2.26 2.17 750 0 0.0
05/08/2013
2.26
 1,000 2.17 2.26 2.17 1,000 0 0.0
02/08/2013
2.17
 3,200 2.29 2.29 2.17 2,700 0 0.1
01/08/2013
2.29
 2,600 2.16 2.30 2.09 630 0 0.0
31/07/2013
2.16
 4,600 2.13 2.17 2.09 1,110 0 0.0
30/07/2013
2.13
 100 2.13 2.13 2.13 0 0 0
29/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
26/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
25/07/2013
2.13
 2,900 2.22 2.22 2.13 0 0 0
24/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
23/07/2013
2.22
 1,900 2.29 2.29 2.18 200 0 0.0
22/07/2013
2.29
 60 2.17 2.29 2.17 50 0 0.0
19/07/2013
2.17
 0 2.17 2.17 2.17 0 0 0
18/07/2013
2.17
 10 2.09 2.17 2.17 10 0 0.0
17/07/2013
2.09
 10 2.22 2.22 2.09 0 0 0
16/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
15/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
12/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
11/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
10/07/2013
2.22
 910 2.22 2.22 2.07 10 0 0.0
09/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
08/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
05/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
04/07/2013
2.22
 0 2.22 2.22 2.22 0 0 0
03/07/2013
2.22
 1,020 2.23 2.23 2.09 20 0 0.0
02/07/2013
2.23
 0 2.23 2.23 2.23 0 0 0
01/07/2013
2.23
 0 2.23 2.23 2.23 0 0 0
28/06/2013
2.23
 0 2.23 2.23 2.23 0 0 0
27/06/2013
2.23
 100 2.26 2.26 2.23 0 0 0
26/06/2013
2.26
 0 2.26 2.26 2.26 0 0 0
25/06/2013
2.26
 1,440 2.22 2.26 2.07 240 0 0.0
24/06/2013
2.22
 6,030 2.32 2.32 2.17 20 0 0.0
21/06/2013
2.32
 1,110 2.22 2.35 2.08 1,070 0 0.0
20/06/2013
2.22
 600 2.14 2.22 2.14 600 0 0.0
19/06/2013
2.14
 8,580 2.12 2.14 2.09 0 0 0
18/06/2013
2.12
 20 2.00 2.12 2.12 0 0 0
17/06/2013
2.00
 6,910 2.14 2.14 2.00 880 0 0.0
14/06/2013
2.14
 5,090 2.15 2.15 2.02 0 0 0
13/06/2013
2.15
 330 2.02 2.15 2.11 330 300 0.0
12/06/2013
2.02
 10 2.14 2.14 2.02 0 0 0
11/06/2013
2.14
 550 2.15 2.15 2.14 0 0 0
10/06/2013
2.15
 2,390 2.15 2.15 2.09 220 0 0.0
07/06/2013
2.15
 340 2.16 2.16 2.02 30 0 0.0
06/06/2013
2.16
 540 2.17 2.17 2.02 0 0 0
05/06/2013
2.17
 1,980 2.24 2.24 2.17 0 0 0
04/06/2013
2.24
 210 2.29 2.29 2.17 0 0 0
03/06/2013
2.29
 350 2.14 2.29 2.04 310 0 0.0
31/05/2013
2.14
 20 2.00 2.14 2.14 20 0 0.0
30/05/2013
2.00
 800 2.14 2.14 2.00 0 0 0
29/05/2013
2.14
 4,150 2.03 2.15 1.91 430 0 0.0
28/05/2013
2.03
 700 2.18 2.18 2.03 510 0 0.0
27/05/2013
2.18
 510 2.07 2.18 1.96 20 0 0.0
24/05/2013
2.07
 200 1.94 2.07 2.07 0 0 0
23/05/2013
1.94
 1,400 2.08 2.08 1.94 0 0 0
22/05/2013
2.08
 620 2.21 2.21 2.07 0 0 0
21/05/2013
2.21
 520 2.21 2.21 2.13 20 0 0.0
20/05/2013
2.21
 0 2.21 2.21 2.21 0 0 0
17/05/2013
2.21
 0 2.21 2.21 2.21 0 0 0
16/05/2013
2.21
 0 2.21 2.21 2.21 0 0 0
15/05/2013
2.21
 0 2.21 2.21 2.21 0 0 0
14/05/2013
2.21
 20 2.09 2.21 2.21 0 0 0
13/05/2013
2.09
 1,050 2.22 2.22 2.07 0 0 0
10/05/2013
2.22
 0 2.22 2.22 2.22 0 0 0
09/05/2013
2.22
 10 2.22 2.22 2.22 0 0 0
08/05/2013
2.22
 0 2.22 2.22 2.22 0 0 0
07/05/2013
2.22
 0 2.22 2.22 2.22 0 0 0
06/05/2013
2.22
 8,450 2.22 2.22 2.21 0 0 0
03/05/2013
2.22
 260 2.22 2.22 2.22 0 0 0
02/05/2013
2.22
 2,640 2.26 2.26 2.17 30 0 0.0
26/04/2013
2.26
 4,550 2.17 2.30 2.17 50 0 0.0
25/04/2013
2.17
 520 2.11 2.19 2.17 0 350 -0.0
24/04/2013
2.11
 2,980 2.27 2.30 2.11 0 0 0
23/04/2013
2.27
 1,810 2.43 2.43 2.27 0 0 0
22/04/2013
2.43
 10 2.29 2.43 2.43 0 0 0
18/04/2013
2.29
 210 2.17 2.29 2.26 200 0 0.0
17/04/2013
2.17
 4,370 2.30 2.30 2.17 2,370 0 0.1
16/04/2013
2.30
 3,610 2.24 2.30 2.09 210 0 0.0
15/04/2013
2.24
 3,210 2.26 2.26 2.10 10 0 0.0
12/04/2013
2.26
 1,570 2.30 2.34 2.26 0 0 0
11/04/2013
2.30
 5,010 2.39 2.39 2.26 10 0 0.0
10/04/2013
2.39
 3,220 2.34 2.39 2.28 220 0 0.0
09/04/2013
2.34
 1,020 2.34 2.34 2.28 250 0 0.0
08/04/2013
2.34
 260 2.26 2.34 2.26 20 0 0.0
05/04/2013
2.26
 1,110 2.32 2.32 2.26 0 0 0
04/04/2013
2.32
 2,010 2.35 2.35 2.28 10 0 0.0
03/04/2013
2.35
 0 2.35 2.35 2.35 0 0 0
02/04/2013
2.35
 0 2.35 2.35 2.35 0 0 0
01/04/2013
2.35
 10 2.35 2.35 2.35 0 0 0
29/03/2013
2.35
 0 2.35 2.35 2.35 0 0 0
28/03/2013
2.35
 4,380 2.28 2.35 2.28 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |