CTCP Cảng Đồng Nai (pdn)

95.50
1.20
(1.27%)
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
(2026-06-29) 		-3.80 -3.81% 65,600 -2,200 0
94.30
101.60
94.30
2 tháng
(2026-05-29) 		-9.90 -9.35% 140,300 -2,200 0
94.30
108.60
94.30
3 tháng
(2026-04-29) 		-9.50 -9% 177,400 -7,211 0
94.30
109
94.30
6 tháng
(2026-01-29) 		-12.61 -11.61% 335,200 -9,811 0
94.30
115.78
94.30
12 tháng
(2025-08-04) 		1.13 1.20% 694,000 -13,711 -0.3
89.07
115.78
94.30
24 tháng
(2024-08-07) 		21.99 29.72% 1,261,100 -22,211 -1.3
65.22
115.78
94.30
36 tháng
(2023-08-14) 		19.38 25.29% 1,506,200 -39,141 -2.9
54.04
115.78
94.30
60 tháng
(2021-08-23) 		70.91 282.61% 2,794,000 -97,913 -28.7
24.26
115.78
94.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2012
1.48
 16,420 1.48 1.49 1.48 0 0 0
27/11/2012
1.48
 1,000 1.55 1.55 1.48 0 0 0
26/11/2012
1.55
 10 1.48 1.55 1.55 0 0 0
23/11/2012
1.48
 11,510 1.55 1.59 1.48 0 0 0
22/11/2012
1.55
 2,000 1.62 1.62 1.55 0 0 0
21/11/2012
1.62
 10 1.55 1.62 1.62 0 0 0
20/11/2012
1.55
 0 1.55 1.55 1.55 0 0 0
19/11/2012
1.55
 2,400 1.57 1.57 1.55 100 0 0.0
16/11/2012
1.57
 0 1.57 1.57 1.57 0 0 0
15/11/2012
1.57
 6,750 1.64 1.64 1.56 0 0 0
14/11/2012
1.64
 3,350 1.72 1.75 1.64 0 0 0
13/11/2012
1.72
 620 1.81 1.81 1.72 0 0 0
12/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
09/11/2012
1.81
 100 1.77 1.81 1.81 0 0 0
08/11/2012
1.77
 10 1.86 1.86 1.77 0 0 0
07/11/2012
1.86
 0 1.86 1.86 1.86 0 0 0
06/11/2012
1.86
 0 1.86 1.86 1.86 0 0 0
05/11/2012
1.86
 0 1.86 1.86 1.86 0 0 0
02/11/2012
1.86
 0 1.86 1.86 1.86 0 0 0
01/11/2012
1.86
 10 1.96 1.96 1.86 0 0 0
31/10/2012
1.96
 0 1.96 1.96 1.96 0 0 0
30/10/2012
1.96
 10 1.87 1.96 1.96 0 0 0
29/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
26/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
25/10/2012
1.87
 10 1.82 1.87 1.87 0 0 0
24/10/2012
1.82
 390 1.87 1.87 1.79 0 0 0
23/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
22/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
19/10/2012
1.87
 10 1.85 1.87 1.87 0 0 0
18/10/2012
1.85
 0 1.85 1.85 1.85 0 0 0
17/10/2012
1.85
 27,180 1.87 1.87 1.85 0 0 0
16/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
15/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
12/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
11/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
10/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
09/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
08/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
05/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
04/10/2012
1.87
 10 1.87 1.87 1.87 0 0 0
03/10/2012
1.87
 10 1.87 1.87 1.87 0 0 0
02/10/2012
1.87
 10 1.86 1.87 1.87 0 0 0
01/10/2012
1.86
 0 1.86 1.86 1.86 0 0 0
28/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
27/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
26/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
25/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
24/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
21/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
20/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
19/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
18/09/2012
1.86
 200 1.86 1.86 1.86 0 0 0
17/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
14/09/2012
1.86
 20 1.96 1.96 1.86 0 0 0
13/09/2012
1.96
 0 1.96 1.96 1.96 0 0 0
12/09/2012
1.96
 0 1.96 1.96 1.96 0 0 0
11/09/2012
1.96
 0 1.96 1.96 1.96 0 0 0
10/09/2012
1.96
 0 1.96 1.96 1.96 0 0 0
07/09/2012
1.96
 0 1.96 1.96 1.96 0 0 0
06/09/2012
1.96
 0 1.96 1.96 1.96 0 0 0
05/09/2012
1.96
 0 1.96 1.96 1.96 0 0 0
04/09/2012
1.96
 0 1.96 1.96 1.96 0 0 0
31/08/2012
1.96
 0 1.96 1.96 1.96 0 0 0
30/08/2012
1.96
 0 1.96 1.96 1.96 0 0 0
29/08/2012
1.96
 300 2.05 2.05 1.96 0 0 0
28/08/2012
2.05
 0 2.05 2.05 2.05 0 0 0
27/08/2012
2.05
 0 2.05 2.05 2.05 0 0 0
24/08/2012
2.05
 10 1.96 2.05 2.05 0 0 0
23/08/2012
1.96
 0 1.96 1.96 1.96 0 0 0
22/08/2012
1.96
 10 1.90 1.96 1.96 0 0 0
21/08/2012
1.90
 10 1.82 1.90 1.90 0 0 0
20/08/2012
1.82
 10 1.74 1.82 1.82 0 0 0
17/08/2012
1.74
 9,220 1.83 1.92 1.74 0 0 0
16/08/2012
1.83
 2,000 1.92 1.92 1.83 0 0 0
15/08/2012
1.92
 10 1.83 1.92 1.92 0 0 0
14/08/2012
1.83
 0 1.83 1.83 1.83 0 0 0
13/08/2012
1.83
 0 1.83 1.83 1.83 0 0 0
10/08/2012
1.83
 10 1.76 1.83 1.83 0 0 0
09/08/2012
1.76
 10 1.85 1.85 1.76 0 0 0
08/08/2012
1.85
 2,010 1.94 1.94 1.85 0 0 0
07/08/2012
1.94
 110 2.04 2.04 1.94 0 0 0
06/08/2012
2.04
 10 2.00 2.04 2.04 0 0 0
03/08/2012
2.00
 10 1.96 2.00 2.00 0 0 0
02/08/2012
1.96
 0 1.96 1.96 1.96 0 0 0
01/08/2012
1.96
 0 1.96 1.96 1.96 0 0 0
31/07/2012
1.96
 0 1.96 1.96 1.96 0 0 0
30/07/2012
1.96
 100 1.92 1.96 1.96 0 0 0
27/07/2012
1.92
 0 1.92 1.92 1.92 0 0 0
26/07/2012
1.92
 0 1.92 1.92 1.92 0 0 0
25/07/2012
1.92
 0 1.92 1.92 1.92 0 0 0
24/07/2012
1.92
 0 1.92 1.92 1.92 0 0 0
23/07/2012
1.92
 0 1.92 1.92 1.92 0 0 0
20/07/2012
1.92
 0 1.92 1.92 1.92 0 0 0
19/07/2012
1.92
 10 1.83 1.92 1.92 0 0 0
18/07/2012
1.83
 0 1.83 1.83 1.83 0 0 0
17/07/2012
1.83
 0 1.83 1.83 1.83 0 0 0
16/07/2012
1.83
 1,400 1.75 1.83 1.71 0 0 0
13/07/2012
1.75
 6,700 1.71 1.75 1.75 0 0 0
12/07/2012
1.71
 0 1.71 1.71 1.71 0 0 0
11/07/2012
1.71
 0 1.71 1.71 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |