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
(2025-11-04) 		5.50 5.79% 57,300 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 96,900 0 0
91
102
100.50
3 tháng
(2025-09-05) 		6.30 6.69% 161,200 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,500 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-09) 		34.09 51.34% 659,700 -9,800 -1.0
66.41
105.20
100.50
24 tháng
(2023-12-15) 		37.32 59.08% 1,016,300 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-20) 		57.51 133.75% 1,160,500 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-30) 		78.98 366.96% 2,555,520 -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)
03/05/2024
75.18
 1,800 75.75 75.75 75.18 0 0 0
02/05/2024
75.18
 200 74.55 75.18 74.55 0 0 0
26/04/2024
74.23
 2,300 74.55 74.55 74.23 0 0 0
25/04/2024
74.55
 3,500 73.92 74.55 73.92 0 0 0
24/04/2024
73.92
 2,800 74.23 74.23 71.39 0 800 -0.1
23/04/2024
72.97
 1,000 72.97 72.97 72.97 0 0 0
22/04/2024
72.97
 3,100 72.97 72.97 72.97 0 0 0
19/04/2024
68.23
 3,500 68.23 68.23 68.23 0 0 0
17/04/2024
72.40
 200 72.34 72.40 72.34 0 0 0
16/04/2024
72.34
 4,800 72.65 72.65 71.39 0 0 0
15/04/2024
72.65
 0 72.65 72.65 72.65 0 0 0
12/04/2024
72.65
 0 72.65 72.65 72.65 0 0 0
11/04/2024
72.65
 1,000 72.65 72.65 72.65 0 0 0
10/04/2024
72.65
 0 72.65 72.65 72.65 0 0 0
09/04/2024
72.65
 0 72.65 72.65 72.65 0 0 0
08/04/2024
72.65
 300 72.65 72.65 72.65 0 0 0
05/04/2024
70.19
 3,100 74.55 74.55 70.19 0 0 0
04/04/2024
72.78
 300 73.28 73.28 72.78 0 0 0
03/04/2024
72.78
 400 73.92 73.92 72.78 0 0 0
02/04/2024
72.72
 4,900 74.55 74.55 72.72 0 0 0
01/04/2024
71.70
 2,600 73.92 74.55 71.70 0 0 0
29/03/2024
71.64
 0 71.64 71.64 71.64 0 0 0
28/03/2024
71.64
 0 71.64 71.64 71.64 0 0 0
27/03/2024
71.64
 0 71.64 71.64 71.64 0 0 0
26/03/2024
71.64
 300 71.64 71.64 71.64 0 0 0
25/03/2024
71.45
 200 75.75 75.75 71.45 0 0 0
22/03/2024
75.05
 4,200 75.18 75.18 70.19 0 0 0
21/03/2024
72.65
 4,000 76.89 76.89 72.15 0 0 0
20/03/2024
72.08
 1,500 70.63 77.07 70.63 0 0 0
19/03/2024
73.92
 100 73.92 73.92 73.92 0 0 0
18/03/2024
70.31
 11,700 70.76 74.36 70.25 0 0 0
15/03/2024
69.49
 200 68.17 69.49 68.17 0 0 0
14/03/2024
73.28
 1,600 73.28 73.28 69.05 0 0 0
13/03/2024
68.86
 0 68.86 68.86 68.86 0 0 0
12/03/2024
68.86
 10,200 75.81 75.81 68.86 0 0 0
11/03/2024
72.65
 700 65.39 72.65 65.39 0 0 0
08/03/2024
70.25
 400 71.39 71.39 70.25 0 0 0
07/03/2024
70.95
 1,000 70.95 70.95 70.95 0 0 0
06/03/2024
70.95
 0 70.95 70.95 70.95 0 0 0
05/03/2024
70.95
 10,500 72.97 74.23 70.82 0 0 0
04/03/2024
73.60
 1,900 73.79 73.79 72.65 0 30 -0.0
01/03/2024
71.07
 2,200 71.01 71.07 71.01 0 0 0
29/02/2024
71.07
 300 71.07 71.07 71.07 0 0 0
28/02/2024
72.65
 0 72.65 72.65 72.65 0 0 0
27/02/2024
72.65
 1,800 72.65 72.78 72.65 0 0 0
26/02/2024
73.92
 300 73.92 73.92 73.92 0 0 0
23/02/2024
69.49
 100 69.49 69.49 69.49 0 0 0
22/02/2024
69.49
 0 69.49 69.49 69.49 0 0 0
21/02/2024
69.49
 300 69.49 69.49 69.49 0 0 0
20/02/2024
69.49
 2,000 69.49 69.49 69.49 0 0 0
19/02/2024
72.65
 800 73.03 73.03 66.97 0 0 0
16/02/2024
68.74
 7,600 67.54 68.74 64.38 0 2,000 -0.2
15/02/2024
64.25
 0 64.25 64.25 64.25 0 0 0
07/02/2024
64.25
 4,800 63.81 67.72 63.81 0 0 0
06/02/2024
63.30
 100 63.30 63.30 63.30 0 0 0
05/02/2024
67.60
 4,700 65.07 68.61 62.92 0 0 0
02/02/2024
64.12
 1,600 66.27 66.65 63.56 0 0 0
01/02/2024
62.29
 1,400 66.33 66.33 62.29 0 0 0
31/01/2024
62.10
 0 62.10 62.10 62.10 0 0 0
30/01/2024
62.10
 2,100 61.41 66.90 61.41 0 0 0
29/01/2024
65.70
 400 65.64 66.33 65.64 0 0 0
26/01/2024
63.87
 200 60.14 63.87 60.14 0 0 0
25/01/2024
63.87
 0 63.87 63.87 63.87 0 0 0
24/01/2024
63.87
 300 63.56 63.87 63.56 0 0 0
23/01/2024
68.23
 1,800 68.23 68.23 68.23 0 0 0
22/01/2024
68.23
 200 68.23 68.23 68.23 0 0 0
19/01/2024
66.33
 200 68.23 68.23 66.33 0 0 0
18/01/2024
67.54
 200 67.60 67.60 67.54 0 0 0
17/01/2024
63.24
 1,100 68.61 68.61 63.24 0 0 0
16/01/2024
66.33
 5,700 64.25 68.67 64.25 0 0 0
15/01/2024
64.25
 0 64.25 64.25 64.25 0 0 0
12/01/2024
64.25
 1,000 63.18 64.25 63.18 0 0 0
11/01/2024
60.08
 700 60.02 63.18 60.02 0 0 0
10/01/2024
62.54
 100 62.54 62.54 62.54 0 0 0
09/01/2024
63.18
 100 63.18 63.18 63.18 0 0 0
08/01/2024
63.18
 3,400 63.49 63.49 63.18 0 0 0
05/01/2024
67.91
 7,300 67.28 67.91 65.07 0 0 0
04/01/2024
63.49
 2,900 63.37 63.49 63.37 0 100 -0.0
03/01/2024
59.39
 400 59.39 59.39 59.39 0 0 0
02/01/2024
59.39
 300 59.39 59.39 59.39 0 0 0
29/12/2023
59.39
 100 59.39 59.39 59.39 0 0 0
28/12/2023
59.39
 300 60.02 60.02 59.39 0 0 0
27/12/2023
60.02
 0 60.02 60.02 60.02 0 0 0
26/12/2023
60.02
 0 60.02 60.02 60.02 0 0 0
25/12/2023
60.02
 5,900 59.95 60.08 58.82 0 5,600 -0.5
22/12/2023
59.95
 300 59.39 59.95 55.91 0 0 0
21/12/2023
59.39
 0 59.39 59.39 59.39 0 0 0
20/12/2023
59.39
 1,500 59.07 63.18 59.39 0 800 -0.1
19/12/2023
59.07
 400 63.18 64.44 58.88 0 0 0
18/12/2023
63.18
 0 63.18 63.18 63.18 0 0 0
15/12/2023
63.18
 0 63.18 63.18 63.18 0 0 0
14/12/2023
63.18
 300 65.01 65.01 63.18 0 0 0
13/12/2023
65.01
 100 65.01 65.01 65.01 0 0 0
12/12/2023
65.01
 400 61.91 65.07 61.91 0 0 0
11/12/2023
61.91
 0 61.91 61.91 61.91 0 0 0
08/12/2023
61.91
 900 58.44 61.91 60.02 0 0 0
07/12/2023
58.44
 4,100 58.44 58.44 56.86 0 3,900 -0.4
06/12/2023
58.44
 1,200 62.54 62.54 58.44 0 1,000 -0.1
05/12/2023
62.54
 200 62.54 62.54 62.54 0 200 -0.0
04/12/2023
62.54
 600 62.54 62.54 62.54 0 600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |