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)
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
27/03/2013
2.28
 4,300 2.30 2.30 2.28 0 0 0
26/03/2013
2.30
 9,750 2.34 2.34 2.28 0 0 0
25/03/2013
2.34
 750 2.26 2.34 2.26 250 0 0.0
22/03/2013
2.26
 350 2.34 2.36 2.26 20 0 0.0
21/03/2013
2.34
 3,900 2.34 2.35 2.34 0 0 0
20/03/2013
2.34
 110 2.29 2.35 2.34 60 0 0.0
19/03/2013
2.29
 8,100 2.18 2.29 2.20 1,100 0 0.0
18/03/2013
2.18
 1,800 2.29 2.43 2.13 440 0 0.0
15/03/2013
2.29
 3,140 2.29 2.29 2.26 0 0 0
14/03/2013
2.29
 6,080 2.29 2.29 2.26 100 0 0.0
13/03/2013
2.29
 1,170 2.26 2.30 2.22 150 0 0.0
12/03/2013
2.26
 6,180 2.22 2.26 2.22 4,940 0 0.1
11/03/2013
2.22
 1,240 2.17 2.32 2.17 250 0 0.0
08/03/2013
2.17
 20,290 2.17 2.17 2.02 7,470 0 0.2
07/03/2013
2.17
 90 2.17 2.17 2.17 0 0 0
06/03/2013
2.17
 2,530 2.11 2.17 2.17 0 0 0
05/03/2013
2.11
 0 2.11 2.11 2.11 0 0 0
04/03/2013
2.11
 1,540 2.19 2.19 2.11 630 0 0.0
01/03/2013
2.19
 6,980 2.17 2.19 2.19 0 0 0
28/02/2013
2.17
 3,330 2.26 2.26 2.17 0 0 0
27/02/2013
2.26
 1,000 2.17 2.26 2.26 0 0 0
26/02/2013
2.17
 6,730 2.17 2.26 2.17 0 0 0
25/02/2013
2.17
 29,610 2.17 2.29 2.17 0 0 0
22/02/2013
2.17
 71,340 2.26 2.30 2.17 1,400 0 0.0
21/02/2013
2.26
 19,960 2.29 2.30 2.26 0 0 0
20/02/2013
2.29
 10 2.20 2.29 2.29 0 0 0
19/02/2013
2.20
 9,000 2.17 2.21 2.20 0 0 0
18/02/2013
2.17
 6,220 2.17 2.19 2.17 0 0 0
08/02/2013
2.17
 2,220 2.15 2.29 2.15 2,000 0 0.1
07/02/2013
2.15
 5,910 2.01 2.15 2.15 0 0 0
06/02/2013
2.01
 40 2.04 2.17 2.01 0 0 0
05/02/2013
2.04
 9,000 2.00 2.14 2.02 3,000 0 0.1
04/02/2013
2.00
 18,630 1.99 2.13 2.00 0 0 0
01/02/2013
1.99
 4,190 2.08 2.08 1.99 0 0 0
31/01/2013
2.08
 60 2.07 2.08 2.08 0 0 0
30/01/2013
2.07
 2,030 2.05 2.07 2.00 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |