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)
10/06/2024
74.45
 1,000 74.45 74.45 73.83 0 0 0
07/06/2024
74.45
 300 74.45 74.45 74.45 0 0 0
06/06/2024
74.45
 0 74.45 74.45 74.45 0 0 0
05/06/2024
74.45
 200 74.45 74.45 74.45 0 0 0
04/06/2024
74.45
 0 74.45 74.45 74.45 0 0 0
03/06/2024
74.45
 400 74.45 74.45 74.45 0 0 0
31/05/2024
74.45
 0 74.45 74.45 74.45 0 0 0
30/05/2024
74.45
 100 74.45 74.45 74.45 0 0 0
29/05/2024
74.45
 200 74.45 74.45 74.45 0 0 0
28/05/2024
74.45
 200 74.14 74.45 74.14 0 0 0
27/05/2024
74.14
 600 74.45 74.45 74.14 0 0 0
24/05/2024
73.83
 300 74.45 74.45 73.83 0 0 0
23/05/2024
73.83
 700 72.59 73.83 72.59 0 0 0
22/05/2024
72.59
 700 72.59 72.59 72.59 0 0 0
21/05/2024
72.59
 100 72.59 72.59 72.59 0 0 0
20/05/2024
73.21
 100 73.21 73.21 73.21 0 0 0
17/05/2024
71.35
 0 71.35 71.35 71.35 0 0 0
16/05/2024
71.35
 0 71.35 71.35 71.35 0 0 0
15/05/2024
71.35
 9,000 71.35 71.35 71.35 0 0 0
14/05/2024
74.14
 100 74.14 74.14 74.14 0 0 0
13/05/2024
74.14
 7,500 73.83 74.14 73.83 0 0 0
10/05/2024
73.83
 300 73.83 73.83 73.83 0 0 0
09/05/2024
73.83
 0 73.83 73.83 73.83 0 0 0
08/05/2024
73.83
 100 73.83 73.83 73.83 0 0 0
07/05/2024
73.83
 0 73.83 73.83 73.83 0 0 0
06/05/2024
73.83
 5,400 73.83 73.83 73.77 0 0 0
03/05/2024
73.83
 1,800 74.39 74.39 73.83 0 0 0
02/05/2024
73.83
 200 73.21 73.83 73.21 0 0 0
26/04/2024
72.90
 2,300 73.21 73.21 72.90 0 0 0
25/04/2024
73.21
 3,500 72.59 73.21 72.59 0 0 0
24/04/2024
72.59
 2,800 72.90 72.90 70.11 0 800 -0.1
23/04/2024
71.66
 1,000 71.66 71.66 71.66 0 0 0
22/04/2024
71.66
 3,100 71.66 71.66 71.66 0 0 0
19/04/2024
67.01
 3,500 67.01 67.01 67.01 0 0 0
17/04/2024
71.10
 200 71.04 71.10 71.04 0 0 0
16/04/2024
71.04
 4,800 71.35 71.35 70.11 0 0 0
15/04/2024
71.35
 0 71.35 71.35 71.35 0 0 0
12/04/2024
71.35
 0 71.35 71.35 71.35 0 0 0
11/04/2024
71.35
 1,000 71.35 71.35 71.35 0 0 0
10/04/2024
71.35
 0 71.35 71.35 71.35 0 0 0
09/04/2024
71.35
 0 71.35 71.35 71.35 0 0 0
08/04/2024
71.35
 300 71.35 71.35 71.35 0 0 0
05/04/2024
68.93
 3,100 73.21 73.21 68.93 0 0 0
04/04/2024
71.47
 300 71.97 71.97 71.47 0 0 0
03/04/2024
71.47
 400 72.59 72.59 71.47 0 0 0
02/04/2024
71.41
 4,900 73.21 73.21 71.41 0 0 0
01/04/2024
70.42
 2,600 72.59 73.21 70.42 0 0 0
29/03/2024
70.36
 0 70.36 70.36 70.36 0 0 0
28/03/2024
70.36
 0 70.36 70.36 70.36 0 0 0
27/03/2024
70.36
 0 70.36 70.36 70.36 0 0 0
26/03/2024
70.36
 300 70.36 70.36 70.36 0 0 0
25/03/2024
70.17
 200 74.39 74.39 70.17 0 0 0
22/03/2024
73.71
 4,200 73.83 73.83 68.93 0 0 0
21/03/2024
71.35
 4,000 75.50 75.50 70.85 0 0 0
20/03/2024
70.79
 1,500 69.36 75.69 69.36 0 0 0
19/03/2024
72.59
 100 72.59 72.59 72.59 0 0 0
18/03/2024
69.05
 11,700 69.49 73.02 68.99 0 0 0
15/03/2024
68.25
 200 66.94 68.25 66.94 0 0 0
14/03/2024
71.97
 1,600 71.97 71.97 67.81 0 0 0
13/03/2024
67.63
 0 67.63 67.63 67.63 0 0 0
12/03/2024
67.63
 10,200 74.45 74.45 67.63 0 0 0
11/03/2024
71.35
 700 64.21 71.35 64.21 0 0 0
08/03/2024
68.99
 400 70.11 70.11 68.99 0 0 0
07/03/2024
69.67
 1,000 69.67 69.67 69.67 0 0 0
06/03/2024
69.67
 0 69.67 69.67 69.67 0 0 0
05/03/2024
69.67
 10,500 71.66 72.90 69.55 0 0 0
04/03/2024
72.28
 1,900 72.46 72.46 71.35 0 30 -0.0
01/03/2024
69.80
 2,200 69.73 69.80 69.73 0 0 0
29/02/2024
69.80
 300 69.80 69.80 69.80 0 0 0
28/02/2024
71.35
 0 71.35 71.35 71.35 0 0 0
27/02/2024
71.35
 1,800 71.35 71.47 71.35 0 0 0
26/02/2024
72.59
 300 72.59 72.59 72.59 0 0 0
23/02/2024
68.25
 100 68.25 68.25 68.25 0 0 0
22/02/2024
68.25
 0 68.25 68.25 68.25 0 0 0
21/02/2024
68.25
 300 68.25 68.25 68.25 0 0 0
20/02/2024
68.25
 2,000 68.25 68.25 68.25 0 0 0
19/02/2024
71.35
 800 71.72 71.72 65.76 0 0 0
16/02/2024
67.50
 7,600 66.32 67.50 63.22 0 2,000 -0.2
15/02/2024
63.10
 0 63.10 63.10 63.10 0 0 0
07/02/2024
63.10
 4,800 62.66 66.51 62.66 0 0 0
06/02/2024
62.17
 100 62.17 62.17 62.17 0 0 0
05/02/2024
66.38
 4,700 63.90 67.38 61.79 0 0 0
02/02/2024
62.97
 1,600 65.08 65.45 62.41 0 0 0
01/02/2024
61.17
 1,400 65.14 65.14 61.17 0 0 0
31/01/2024
60.99
 0 60.99 60.99 60.99 0 0 0
30/01/2024
60.99
 2,100 60.30 65.70 60.30 0 0 0
29/01/2024
64.52
 400 64.46 65.14 64.46 0 0 0
26/01/2024
62.72
 200 59.06 62.72 59.06 0 0 0
25/01/2024
62.72
 0 62.72 62.72 62.72 0 0 0
24/01/2024
62.72
 300 62.41 62.72 62.41 0 0 0
23/01/2024
67.01
 1,800 67.01 67.01 67.01 0 0 0
22/01/2024
67.01
 200 67.01 67.01 67.01 0 0 0
19/01/2024
65.14
 200 67.01 67.01 65.14 0 0 0
18/01/2024
66.32
 200 66.38 66.38 66.32 0 0 0
17/01/2024
62.10
 1,100 67.38 67.38 62.10 0 0 0
16/01/2024
65.14
 5,700 63.10 67.44 63.10 0 0 0
15/01/2024
63.10
 0 63.10 63.10 63.10 0 0 0
12/01/2024
63.10
 1,000 62.04 63.10 62.04 0 0 0
11/01/2024
59.00
 700 58.94 62.04 58.94 0 0 0
10/01/2024
61.42
 100 61.42 61.42 61.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |