CTCP Cảng Đồng Nai (pdn)

83.90
-0.10
(-0.12%)
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
(2026-08-19) 		-3.46 -3.95% 267,200 0 0
82.38
112.47
83.90
2 tháng
(2026-07-20) 		-13.03 -13.43% 385,600 0 0
82.38
112.47
83.90
3 tháng
(2026-06-22) 		-13.72 -14.04% 419,300 0 0
82.38
112.47
83.90
6 tháng
(2026-03-23) 		-18.41 -17.97% 579,700 0 0
82.38
112.47
83.90
12 tháng
(2025-09-23) 		-4.96 -5.57% 944,500 0 0
80.90
113.14
83.90
24 tháng
(2024-09-30) 		17.86 27.01% 1,563,500 0 0
52.11
113.14
83.90
36 tháng
(2023-10-04) 		17.87 27.03% 1,903,300 0 0
51.11
113.14
83.90
60 tháng
(2021-10-14) 		55.69 196.75% 3,156,700 -21,272 -17.8
24.83
113.14
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2012
1.73
 10 1.82 1.82 1.73 0 0 0
07/11/2012
1.82
 0 1.82 1.82 1.82 0 0 0
06/11/2012
1.82
 0 1.82 1.82 1.82 0 0 0
05/11/2012
1.82
 0 1.82 1.82 1.82 0 0 0
02/11/2012
1.82
 0 1.82 1.82 1.82 0 0 0
01/11/2012
1.82
 10 1.91 1.91 1.82 0 0 0
31/10/2012
1.91
 0 1.91 1.91 1.91 0 0 0
30/10/2012
1.91
 10 1.83 1.91 1.91 0 0 0
29/10/2012
1.83
 0 1.83 1.83 1.83 0 0 0
26/10/2012
1.83
 0 1.83 1.83 1.83 0 0 0
25/10/2012
1.83
 10 1.78 1.83 1.83 0 0 0
24/10/2012
1.78
 390 1.83 1.83 1.74 0 0 0
23/10/2012
1.83
 0 1.83 1.83 1.83 0 0 0
22/10/2012
1.83
 0 1.83 1.83 1.83 0 0 0
19/10/2012
1.83
 10 1.81 1.83 1.83 0 0 0
18/10/2012
1.81
 0 1.81 1.81 1.81 0 0 0
17/10/2012
1.81
 27,180 1.82 1.82 1.81 0 0 0
16/10/2012
1.82
 0 1.82 1.82 1.82 0 0 0
15/10/2012
1.82
 0 1.82 1.82 1.82 0 0 0
12/10/2012
1.82
 0 1.82 1.82 1.82 0 0 0
11/10/2012
1.82
 0 1.82 1.82 1.82 0 0 0
10/10/2012
1.82
 0 1.82 1.82 1.82 0 0 0
09/10/2012
1.82
 0 1.82 1.82 1.82 0 0 0
08/10/2012
1.82
 0 1.82 1.82 1.82 0 0 0
05/10/2012
1.82
 0 1.82 1.82 1.82 0 0 0
04/10/2012
1.82
 10 1.82 1.82 1.82 0 0 0
03/10/2012
1.82
 10 1.82 1.82 1.82 0 0 0
02/10/2012
1.82
 10 1.82 1.82 1.82 0 0 0
01/10/2012
1.82
 0 1.82 1.82 1.82 0 0 0
28/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
27/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
26/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
25/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
24/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
21/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
20/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
19/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
18/09/2012
1.82
 200 1.82 1.82 1.82 0 0 0
17/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
14/09/2012
1.82
 20 1.91 1.91 1.82 0 0 0
13/09/2012
1.91
 0 1.91 1.91 1.91 0 0 0
12/09/2012
1.91
 0 1.91 1.91 1.91 0 0 0
11/09/2012
1.91
 0 1.91 1.91 1.91 0 0 0
10/09/2012
1.91
 0 1.91 1.91 1.91 0 0 0
07/09/2012
1.91
 0 1.91 1.91 1.91 0 0 0
06/09/2012
1.91
 0 1.91 1.91 1.91 0 0 0
05/09/2012
1.91
 0 1.91 1.91 1.91 0 0 0
04/09/2012
1.91
 0 1.91 1.91 1.91 0 0 0
31/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
30/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
29/08/2012
1.91
 300 2.01 2.01 1.91 0 0 0
28/08/2012
2.01
 0 2.01 2.01 2.01 0 0 0
27/08/2012
2.01
 0 2.01 2.01 2.01 0 0 0
24/08/2012
2.01
 10 1.91 2.01 2.01 0 0 0
23/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
22/08/2012
1.91
 10 1.86 1.91 1.91 0 0 0
21/08/2012
1.86
 10 1.78 1.86 1.86 0 0 0
20/08/2012
1.78
 10 1.70 1.78 1.78 0 0 0
17/08/2012
1.70
 9,220 1.78 1.87 1.70 0 0 0
16/08/2012
1.78
 2,000 1.87 1.87 1.78 0 0 0
15/08/2012
1.87
 10 1.79 1.87 1.87 0 0 0
14/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
13/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
10/08/2012
1.79
 10 1.72 1.79 1.79 0 0 0
09/08/2012
1.72
 10 1.81 1.81 1.72 0 0 0
08/08/2012
1.81
 2,010 1.90 1.90 1.81 0 0 0
07/08/2012
1.90
 110 1.99 1.99 1.90 0 0 0
06/08/2012
1.99
 10 1.95 1.99 1.99 0 0 0
03/08/2012
1.95
 10 1.91 1.95 1.95 0 0 0
02/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
01/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
31/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
30/07/2012
1.91
 100 1.87 1.91 1.91 0 0 0
27/07/2012
1.87
 0 1.87 1.87 1.87 0 0 0
26/07/2012
1.87
 0 1.87 1.87 1.87 0 0 0
25/07/2012
1.87
 0 1.87 1.87 1.87 0 0 0
24/07/2012
1.87
 0 1.87 1.87 1.87 0 0 0
23/07/2012
1.87
 0 1.87 1.87 1.87 0 0 0
20/07/2012
1.87
 0 1.87 1.87 1.87 0 0 0
19/07/2012
1.87
 10 1.79 1.87 1.87 0 0 0
18/07/2012
1.79
 0 1.79 1.79 1.79 0 0 0
17/07/2012
1.79
 0 1.79 1.79 1.79 0 0 0
16/07/2012
1.79
 1,400 1.71 1.79 1.67 0 0 0
13/07/2012
1.71
 6,700 1.67 1.71 1.71 0 0 0
12/07/2012
1.67
 0 1.67 1.67 1.67 0 0 0
11/07/2012
1.67
 0 1.67 1.67 1.67 0 0 0
10/07/2012
1.67
 10 1.62 1.67 1.67 0 0 0
09/07/2012
1.62
 10 1.62 1.62 1.62 10 0 0.0
06/07/2012
1.62
 10 1.55 1.62 1.62 0 0 0
05/07/2012
1.55
 0 1.55 1.55 1.55 0 0 0
04/07/2012
1.55
 0 1.55 1.55 1.55 0 0 0
03/07/2012
1.55
 500 1.63 1.63 1.55 0 0 0
02/07/2012
1.63
 2,110 1.57 1.63 1.50 0 0 0
29/06/2012
1.57
 6,430 1.59 1.64 1.55 0 0 0
28/06/2012
1.59
 810 1.52 1.59 1.56 0 0 0
27/06/2012
1.52
 130 1.52 1.59 1.46 0 0 0
26/06/2012
1.52
 2,410 1.59 1.59 1.52 0 0 0
25/06/2012
1.59
 20 1.58 1.59 1.52 0 0 0
22/06/2012
1.58
 200 1.51 1.58 1.58 0 0 0
21/06/2012
1.51
 310 1.55 1.62 1.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |