CTCP Cảng Đồng Nai (pdn)

110.60
-1.90
(-1.69%)
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
(2025-12-29) 		1.90 1.72% 64,500 0 0
110.60
116.90
110.60
2 tháng
(2025-11-28) 		12.50 12.50% 133,900 0 0
97
116.90
110.60
3 tháng
(2025-10-29) 		16.50 17.19% 188,200 0 0
93.20
116.90
110.60
6 tháng
(2025-07-31) 		13.70 13.87% 355,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		38.43 51.88% 751,200 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-07) 		48.25 75.10% 1,096,200 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		71.04 171.35% 1,263,100 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-22) 		88.83 375.36% 2,649,600 -40,602 -24.8
21.44
116.90
110.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
110.60
 2,900 112 113 110.60 0 0 0
26/01/2026
112.50
 900 112.50 112.50 112.50 0 0 0
23/01/2026
112.50
 2,600 113.90 114.90 112.50 0 0 0
22/01/2026
112.30
 1,300 114 114 112.20 0 0 0
21/01/2026
112.90
 2,500 110.20 112.90 110.20 0 0 0
20/01/2026
112.80
 8,700 111.60 114.50 111.60 0 0 0
19/01/2026
112.40
 5,800 115.90 116 112 0 0 0
16/01/2026
115.50
 9,000 116 116.30 115.50 0 0 0
15/01/2026
115.50
 1,800 116 116 115.50 0 0 0
14/01/2026
115.60
 1,800 115.10 115.80 115.10 0 0 0
13/01/2026
115.20
 3,800 115.80 115.90 115 0 0 0
12/01/2026
115.80
 3,400 115.80 115.90 115.30 0 0 0
09/01/2026
115.10
 500 115 115.70 115 0 0 0
08/01/2026
115
 4,900 115 116 115 0 0 0
07/01/2026
114.40
 6,300 114 117 114 0 0 0
06/01/2026
114
 1,500 114 115.90 114 0 0 0
05/01/2026
113.10
 4,700 116 116 111 0 0 0
31/12/2025
116.90
 3,500 113.80 117 112.50 0 0 0
30/12/2025
113.60
 900 114 114 111.10 0 0 0
29/12/2025
110.60
 600 110.60 110.60 110.60 0 0 0
26/12/2025
110.20
 8,800 110.10 114 110 0 0 0
25/12/2025
110
 8,300 110 111 110 0 0 0
24/12/2025
110
 2,100 120 120 106.50 0 0 0
23/12/2025
113.30
 5,700 113.30 113.30 113.30 0 0 0
22/12/2025
105.90
 18,600 99 105.90 99 0 0 0
19/12/2025
99
 2,500 99 99 99 0 0 0
18/12/2025
99
 2,300 100 100 99 0 0 0
17/12/2025
99
 2,700 100 100.90 99 0 0 0
16/12/2025
100
 3,100 99 100 99 0 0 0
15/12/2025
100
 700 99 100 99 0 0 0
12/12/2025
98.90
 700 99.70 99.70 98.90 0 0 0
11/12/2025
97
 100 97 97 97 0 0 0
10/12/2025
97
 100 97 97 97 0 0 0
09/12/2025
99
 2,100 98 99 98 0 0 0
08/12/2025
99
 1,600 95.50 99 95.50 0 0 0
05/12/2025
100.50
 300 100.50 100.50 100.50 0 0 0
04/12/2025
100.50
 400 99.50 100.50 99.50 0 0 0
03/12/2025
100.50
 100 100.50 100.50 100.50 0 0 0
02/12/2025
101.70
 300 101 101.90 101 0 0 0
01/12/2025
102
 800 100 102 100 0 0 0
28/11/2025
100
 8,100 98 102 98 0 0 0
27/11/2025
98.50
 17,800 96.60 100 96.60 0 0 0
26/11/2025
96.50
 1,400 96.20 96.50 95.60 0 0 0
25/11/2025
96.20
 4,600 96 96.20 96 0 0 0
24/11/2025
96
 4,900 95.50 96 94 0 0 0
21/11/2025
95.50
 5,200 95 95.50 95 0 0 0
20/11/2025
93.50
 3,800 94 95 93.40 0 0 0
19/11/2025
94
 300 94 94 94 0 0 0
18/11/2025
94
 2,300 94 94 94 0 0 0
17/11/2025
94
 0 94 94 94 0 0 0
14/11/2025
94
 500 94 94 94 0 0 0
13/11/2025
93.30
 0 93.30 93.30 93.30 0 0 0
12/11/2025
93.30
 1,100 95 95 93.30 0 0 0
11/11/2025
93.20
 1,400 95 95 93.20 0 0 0
10/11/2025
95
 3,000 95 95 92.10 0 0 0
07/11/2025
95
 600 95 95 95 0 0 0
06/11/2025
95
 400 95 95 95 0 0 0
05/11/2025
95
 200 95 95 95 0 0 0
04/11/2025
95
 500 95.70 95.70 95 0 0 0
03/11/2025
95.70
 800 96 96 95 0 0 0
31/10/2025
96
 2,100 96 96 95 0 0 0
30/10/2025
96
 1,700 96 96 95 0 0 0
29/10/2025
96
 1,700 94 97 94 0 0 0
28/10/2025
94.80
 3,500 93 97.30 93 0 0 0
27/10/2025
92.30
 3,000 92 92.40 92 0 0 0
24/10/2025
91
 9,000 93 94 91 0 0 0
23/10/2025
93
 300 93 93 93 0 0 0
22/10/2025
93
 600 95.80 95.80 93 0 0 0
21/10/2025
93.50
 500 93 93.50 93 0 0 0
20/10/2025
94.50
 2,500 93 94.50 93 0 0 0
17/10/2025
94.70
 700 91.30 94.70 91.10 0 0 0
16/10/2025
95
 2,000 94.80 95 91 0 0 0
15/10/2025
92
 600 92 92 92 0 0 0
14/10/2025
92
 700 92 92 92 0 0 0
13/10/2025
92
 2,200 90.50 92.10 90.50 0 0 0
10/10/2025
94
 1,300 93 94 93 0 0 0
09/10/2025
94.40
 1,600 92.50 94.40 92.50 0 0 0
08/10/2025
95
 1,100 95.10 95.10 95 0 0 0
07/10/2025
94.80
 3,400 90.80 94.80 90.80 0 0 0
06/10/2025
94.80
 300 94 94.80 94 0 0 0
03/10/2025
94.90
 4,900 94.90 95 90.20 0 0 0
02/10/2025
93
 0 93 93 93 0 0 0
01/10/2025
93
 2,000 93 93 93 0 0 0
30/09/2025
93
 3,900 94.30 94.30 89.20 0 0 0
29/09/2025
94.30
 200 94.20 94.30 94.20 0 0 0
26/09/2025
94.80
 100 94.80 94.80 94.80 0 0 0
25/09/2025
92
 4,400 89.50 94.50 89.50 0 0 0
24/09/2025
92.70
 2,500 92.60 92.70 90.40 0 0 0
23/09/2025
92.70
 500 91 92.70 91 0 0 0
22/09/2025
90.70
 8,500 92 92.90 90.10 0 0 0
19/09/2025
92
 2,700 92 92 92 0 0 0
18/09/2025
92
 300 92 92 92 0 0 0
17/09/2025
92
 4,700 92.10 92.10 92 0 0 0
16/09/2025
92.10
 1,500 91 92.10 90.50 0 0 0
15/09/2025
92.20
 1,000 90.60 92.20 90.60 0 0 0
12/09/2025
92.40
 1,100 90 92.40 90 0 0 0
11/09/2025
92
 3,400 92.80 92.90 92 0 0 0
10/09/2025
92.90
 6,400 92.30 92.90 92 0 0 0
09/09/2025
92.50
 9,200 92 92.50 92 0 0 0
08/09/2025
92
 4,500 94.10 94.10 87.90 0 3,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |