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) 		-5.50 -5.51% 66,700 -2,200 0
94.30
101.60
95.50
2 tháng
(2026-06-01) 		-10.70 -10.19% 126,600 -2,200 0
94.30
108.60
95.50
3 tháng
(2026-05-04) 		-11.20 -10.62% 177,800 -7,211 0
94.30
109
95.50
6 tháng
(2026-01-30) 		-14.61 -13.41% 334,300 -9,811 0
94.30
115.78
95.50
12 tháng
(2025-08-04) 		-0.57 -0.60% 695,100 -13,711 -0.3
89.07
115.78
95.50
24 tháng
(2024-08-08) 		20.29 27.42% 1,262,200 -22,211 -1.3
65.22
115.78
95.50
36 tháng
(2023-08-14) 		17.68 23.07% 1,507,300 -39,141 -2.9
54.04
115.78
95.50
60 tháng
(2021-08-24) 		70.04 288.64% 2,794,600 -97,913 -28.7
24.26
115.78
95.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2023
44.63
 0 44.63 44.63 44.63 0 0 0
08/05/2023
44.63
 0 44.63 44.63 44.63 0 0 0
05/05/2023
44.63
 0 44.63 44.63 44.63 0 0 0
04/05/2023
44.63
 0 44.63 44.63 44.63 0 0 0
28/04/2023
44.63
 0 44.63 44.63 44.63 0 0 0
27/04/2023
44.63
 0 44.63 44.63 44.63 0 0 0
26/04/2023
44.63
 0 44.63 44.63 44.63 0 0 0
25/04/2023
44.63
 2,700 44.03 47.10 40.96 0 0 0
24/04/2023
44.03
 4,100 42.04 44.96 44.03 0 0 0
21/04/2023
42.04
 200 45.21 47.62 42.04 0 0 0
20/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
19/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
18/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
17/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
14/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
13/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
12/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
11/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
10/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
07/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
06/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
05/04/2023
45.21
 0 45.21 45.21 45.21 0 0 0
04/04/2023
45.21
 500 45.21 45.21 45.21 0 0 0
03/04/2023
45.21
 200 46.44 46.44 45.21 0 0 0
31/03/2023
46.44
 0 46.44 46.44 46.44 0 0 0
30/03/2023
46.44
 0 46.44 46.44 46.44 0 0 0
29/03/2023
46.44
 100 43.73 46.44 46.44 0 0 0
28/03/2023
43.73
 0 43.73 43.73 43.73 0 0 0
27/03/2023
43.73
 200 40.90 43.73 43.73 0 0 0
24/03/2023
40.90
 100 43.88 43.88 40.90 0 0 0
23/03/2023
43.88
 100 41.02 43.88 43.88 0 0 0
22/03/2023
41.02
 24,200 41.47 44.36 39.21 0 0 0
21/03/2023
41.47
 100 38.76 41.47 41.47 0 0 -0.0
20/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
17/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
16/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
15/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
14/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
13/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
10/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
09/03/2023
38.76
 0 38.76 38.76 38.76 0 0 -0.0
08/03/2023
38.76
 2,100 41.62 43.70 38.76 0 0 -0.0
07/03/2023
41.62
 0 41.62 41.62 41.62 0 0 -0.0
06/03/2023
41.62
 2,100 43.70 43.70 41.62 0 0 -0.0
03/03/2023
43.70
 100 42.79 43.70 43.70 0 0 -0.0
02/03/2023
42.79
 0 42.79 42.79 42.79 0 0 -0.0
01/03/2023
42.79
 100 40.02 42.79 42.79 0 0 -0.0
28/02/2023
40.02
 100 42.95 42.95 40.02 0 0 -0.0
27/02/2023
42.95
 100 40.14 42.95 42.95 0 0 -0.0
24/02/2023
40.14
 0 40.14 40.14 40.14 0 0 -0.0
23/02/2023
40.14
 300 42.19 45.15 40.14 0 0 -0.0
22/02/2023
42.19
 1,600 42.19 45.15 42.19 0 100 -0.0
21/02/2023
42.19
 500 40.65 43.49 41.02 0 0 -0.0
20/02/2023
40.65
 300 38.00 40.65 40.65 0 300 -0.0
17/02/2023
38.00
 200 40.50 43.34 38.00 0 0 -0.2
16/02/2023
40.50
 0 40.50 40.50 40.50 0 0 -0.2
15/02/2023
40.50
 100 43.55 43.55 40.50 0 0 -0.2
14/02/2023
43.55
 300 40.72 43.55 43.55 0 0 -0.2
13/02/2023
40.72
 100 42.64 42.64 40.72 0 0 -0.2
10/02/2023
42.64
 400 41.89 42.64 42.64 0 0 -0.2
09/02/2023
41.89
 0 41.89 41.89 41.89 0 0 -0.2
08/02/2023
41.89
 0 41.89 41.89 41.89 0 0 -0.2
07/02/2023
41.89
 7,000 41.89 44.81 41.86 0 0 -0.2
06/02/2023
41.89
 0 41.89 41.89 41.89 0 0 -0.2
03/02/2023
41.89
 0 41.89 41.89 41.89 0 0 -0.2
02/02/2023
41.89
 0 41.89 41.89 41.89 0 0 -0.2
01/02/2023
41.89
 300 43.88 43.88 41.89 0 0 -0.2
31/01/2023
43.88
 0 43.88 43.88 43.88 0 0 -0.2
30/01/2023
43.88
 1,500 41.02 43.88 42.19 0 1,300 -0.2
27/01/2023
41.02
 0 41.02 41.02 41.02 0 0 -0.4
19/01/2023
41.02
 2,700 42.07 44.99 39.21 0 0 -0.4
18/01/2023
42.07
 3,100 39.33 42.07 36.80 0 3,000 -0.4
17/01/2023
39.33
 300 42.22 45.18 39.33 0 0 -0.0
16/01/2023
42.22
 0 42.22 42.22 42.22 0 0 -0.0
13/01/2023
42.22
 2,200 42.19 45.15 42.22 0 0 -0.0
12/01/2023
42.19
 1,200 42.16 45.08 42.19 0 0 -0.0
11/01/2023
42.16
 300 42.13 45.05 42.16 0 0 -0.0
10/01/2023
42.13
 0 42.13 42.13 42.13 0 0 -0.0
09/01/2023
42.13
 0 42.13 42.13 42.13 0 0 -0.0
06/01/2023
42.13
 0 42.13 42.13 42.13 0 0 -0.0
05/01/2023
42.13
 0 42.13 42.13 42.13 0 0 -0.0
04/01/2023
42.13
 0 42.13 42.13 42.13 0 0 -0.0
03/01/2023
42.13
 300 42.13 42.16 39.21 0 0 -0.0
30/12/2022
42.13
 0 42.13 42.13 42.13 0 0 -0.0
29/12/2022
42.13
 800 42.10 45.02 42.13 0 100 -0.0
28/12/2022
42.10
 0 42.10 42.10 42.10 0 0 -0.0
27/12/2022
42.10
 200 42.07 44.99 42.10 0 0 -0.0
26/12/2022
42.07
 0 42.07 42.07 42.07 0 0 -0.0
23/12/2022
42.07
 100 39.33 42.07 42.07 0 0 -0.0
22/12/2022
39.33
 300 42.25 45.21 39.30 0 0 -0.0
21/12/2022
42.25
 300 42.22 45.18 42.25 0 100 -0.0
20/12/2022
42.22
 1,000 42.19 45.15 42.22 0 0 -0.0
19/12/2022
42.19
 200 41.92 42.19 42.19 0 0 -0.0
16/12/2022
41.92
 2,300 41.62 44.51 38.91 0 0 -0.0
15/12/2022
41.62
 0 41.62 41.62 41.62 0 0 -0.0
14/12/2022
41.62
 0 41.62 41.62 41.62 0 0 -0.0
13/12/2022
41.62
 0 41.62 41.62 41.62 0 0 -0.0
12/12/2022
41.62
 0 41.62 41.62 41.62 0 0 -0.0
09/12/2022
41.62
 100 41.62 41.62 41.62 0 0 -0.0
08/12/2022
41.62
 200 38.91 41.62 41.62 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |