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)
06/08/2013
2.18
 1,250 2.22 2.22 2.13 750 0 0.0
05/08/2013
2.22
 1,000 2.13 2.22 2.13 1,000 0 0.0
02/08/2013
2.13
 3,200 2.25 2.25 2.13 2,700 0 0.1
01/08/2013
2.25
 2,600 2.12 2.26 2.05 630 0 0.0
31/07/2013
2.12
 4,600 2.09 2.13 2.05 1,110 0 0.0
30/07/2013
2.09
 100 2.09 2.09 2.09 0 0 0
29/07/2013
2.09
 0 2.09 2.09 2.09 0 0 0
26/07/2013
2.09
 0 2.09 2.09 2.09 0 0 0
25/07/2013
2.09
 2,900 2.18 2.18 2.09 0 0 0
24/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
23/07/2013
2.18
 1,900 2.25 2.25 2.14 200 0 0.0
22/07/2013
2.25
 60 2.13 2.25 2.13 50 0 0.0
19/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
18/07/2013
2.13
 10 2.05 2.13 2.13 10 0 0.0
17/07/2013
2.05
 10 2.18 2.18 2.05 0 0 0
16/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
15/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
12/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
11/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
10/07/2013
2.18
 910 2.18 2.18 2.03 10 0 0.0
09/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
08/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
05/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
04/07/2013
2.18
 0 2.18 2.18 2.18 0 0 0
03/07/2013
2.18
 1,020 2.19 2.19 2.05 20 0 0.0
02/07/2013
2.19
 0 2.19 2.19 2.19 0 0 0
01/07/2013
2.19
 0 2.19 2.19 2.19 0 0 0
28/06/2013
2.19
 0 2.19 2.19 2.19 0 0 0
27/06/2013
2.19
 100 2.22 2.22 2.19 0 0 0
26/06/2013
2.22
 0 2.22 2.22 2.22 0 0 0
25/06/2013
2.22
 1,440 2.18 2.22 2.03 240 0 0.0
24/06/2013
2.18
 6,030 2.28 2.28 2.13 20 0 0.0
21/06/2013
2.28
 1,110 2.18 2.30 2.04 1,070 0 0.0
20/06/2013
2.18
 600 2.10 2.18 2.10 600 0 0.0
19/06/2013
2.10
 8,580 2.08 2.10 2.05 0 0 0
18/06/2013
2.08
 20 1.96 2.08 2.08 0 0 0
17/06/2013
1.96
 6,910 2.10 2.10 1.96 880 0 0.0
14/06/2013
2.10
 5,090 2.12 2.12 1.98 0 0 0
13/06/2013
2.12
 330 1.99 2.12 2.07 330 300 0.0
12/06/2013
1.99
 10 2.10 2.10 1.99 0 0 0
11/06/2013
2.10
 550 2.12 2.12 2.10 0 0 0
10/06/2013
2.12
 2,390 2.12 2.12 2.05 220 0 0.0
07/06/2013
2.12
 340 2.12 2.12 1.99 30 0 0.0
06/06/2013
2.12
 540 2.13 2.13 1.99 0 0 0
05/06/2013
2.13
 1,980 2.20 2.20 2.13 0 0 0
04/06/2013
2.20
 210 2.24 2.24 2.13 0 0 0
03/06/2013
2.24
 350 2.10 2.24 2.01 310 0 0.0
31/05/2013
2.10
 20 1.96 2.10 2.10 20 0 0.0
30/05/2013
1.96
 800 2.10 2.10 1.96 0 0 0
29/05/2013
2.10
 4,150 2.00 2.11 1.88 430 0 0.0
28/05/2013
2.00
 700 2.14 2.14 2.00 510 0 0.0
27/05/2013
2.14
 510 2.03 2.14 1.93 20 0 0.0
24/05/2013
2.03
 200 1.90 2.03 2.03 0 0 0
23/05/2013
1.90
 1,400 2.04 2.04 1.90 0 0 0
22/05/2013
2.04
 620 2.17 2.17 2.03 0 0 0
21/05/2013
2.17
 520 2.17 2.17 2.09 20 0 0.0
20/05/2013
2.17
 0 2.17 2.17 2.17 0 0 0
17/05/2013
2.17
 0 2.17 2.17 2.17 0 0 0
16/05/2013
2.17
 0 2.17 2.17 2.17 0 0 0
15/05/2013
2.17
 0 2.17 2.17 2.17 0 0 0
14/05/2013
2.17
 20 2.05 2.17 2.17 0 0 0
13/05/2013
2.05
 1,050 2.18 2.18 2.03 0 0 0
10/05/2013
2.18
 0 2.18 2.18 2.18 0 0 0
09/05/2013
2.18
 10 2.18 2.18 2.18 0 0 0
08/05/2013
2.18
 0 2.18 2.18 2.18 0 0 0
07/05/2013
2.18
 0 2.18 2.18 2.18 0 0 0
06/05/2013
2.18
 8,450 2.18 2.18 2.17 0 0 0
03/05/2013
2.18
 260 2.18 2.18 2.18 0 0 0
02/05/2013
2.18
 2,640 2.22 2.22 2.13 30 0 0.0
26/04/2013
2.22
 4,550 2.13 2.26 2.13 50 0 0.0
25/04/2013
2.13
 520 2.07 2.15 2.13 0 350 -0.0
24/04/2013
2.07
 2,980 2.23 2.26 2.07 0 0 0
23/04/2013
2.23
 1,810 2.39 2.39 2.23 0 0 0
22/04/2013
2.39
 10 2.25 2.39 2.39 0 0 0
18/04/2013
2.25
 210 2.13 2.25 2.22 200 0 0.0
17/04/2013
2.13
 4,370 2.26 2.26 2.13 2,370 0 0.1
16/04/2013
2.26
 3,610 2.20 2.26 2.05 210 0 0.0
15/04/2013
2.20
 3,210 2.22 2.22 2.06 10 0 0.0
12/04/2013
2.22
 1,570 2.26 2.30 2.22 0 0 0
11/04/2013
2.26
 5,010 2.35 2.35 2.22 10 0 0.0
10/04/2013
2.35
 3,220 2.30 2.35 2.24 220 0 0.0
09/04/2013
2.30
 1,020 2.30 2.30 2.24 250 0 0.0
08/04/2013
2.30
 260 2.22 2.30 2.22 20 0 0.0
05/04/2013
2.22
 1,110 2.28 2.28 2.22 0 0 0
04/04/2013
2.28
 2,010 2.30 2.30 2.24 10 0 0.0
03/04/2013
2.30
 0 2.30 2.30 2.30 0 0 0
02/04/2013
2.30
 0 2.30 2.30 2.30 0 0 0
01/04/2013
2.30
 10 2.30 2.30 2.30 0 0 0
29/03/2013
2.30
 0 2.30 2.30 2.30 0 0 0
28/03/2013
2.30
 4,380 2.24 2.30 2.24 80 0 0.0
27/03/2013
2.24
 4,300 2.26 2.26 2.24 0 0 0
26/03/2013
2.26
 9,750 2.30 2.30 2.24 0 0 0
25/03/2013
2.30
 750 2.22 2.30 2.22 250 0 0.0
22/03/2013
2.22
 350 2.30 2.32 2.22 20 0 0.0
21/03/2013
2.30
 3,900 2.30 2.30 2.30 0 0 0
20/03/2013
2.30
 110 2.25 2.30 2.30 60 0 0.0
19/03/2013
2.25
 8,100 2.14 2.25 2.16 1,100 0 0.0
18/03/2013
2.14
 1,800 2.24 2.39 2.09 440 0 0.0
15/03/2013
2.24
 3,140 2.25 2.25 2.22 0 0 0
14/03/2013
2.25
 6,080 2.25 2.25 2.22 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |