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)
27/01/2022
26.75
 0 26.75 26.75 26.75 0 0 0
26/01/2022
26.75
 200 27.30 27.30 26.75 0 0 0
25/01/2022
27.30
 4,000 26.75 27.30 27.30 0 0 0
24/01/2022
26.75
 2,600 27.58 27.58 26.13 0 0 0
21/01/2022
27.58
 0 27.58 27.58 27.58 0 0 0
20/01/2022
27.58
 29,700 26.77 27.58 26.22 0 1,300 -0.1
19/01/2022
26.77
 806,700 26.75 28.61 26.25 0 2,600 -0.3
18/01/2022
26.75
 2,500 26.75 27.30 26.75 500 0 0.0
17/01/2022
26.75
 0 26.75 26.75 26.75 0 0 0
14/01/2022
26.75
 2,300 26.75 26.77 26.47 0 1,800 -0.2
13/01/2022
26.75
 800 27.30 27.30 26.75 600 800 -0.0
12/01/2022
27.30
 200 27.83 27.83 27.30 0 0 0
11/01/2022
27.83
 0 27.83 27.83 27.83 0 0 0
10/01/2022
27.83
 0 27.83 27.83 27.83 0 0 0
07/01/2022
27.83
 0 27.83 27.83 27.83 0 0 0
06/01/2022
27.83
 0 27.83 27.83 27.83 0 0 0
05/01/2022
27.83
 100 26.86 27.83 27.83 0 0 0
04/01/2022
26.86
 1,900 25.94 26.86 25.91 0 0 0
31/12/2021
25.94
 0 25.94 25.94 25.94 0 0 0
30/12/2021
25.94
 0 25.94 25.94 25.94 0 0 0
29/12/2021
25.94
 100 25.94 25.94 25.94 0 100 -0.0
28/12/2021
25.94
 200 27.86 27.86 25.94 0 200 -0.0
27/12/2021
27.86
 0 27.86 27.86 27.86 0 0 0
24/12/2021
27.86
 0 27.86 27.86 27.86 0 0 0
23/12/2021
27.86
 0 27.86 27.86 27.86 0 0 0
22/12/2021
27.86
 1,000 27.86 27.86 27.86 0 0 0
21/12/2021
27.86
 0 27.86 27.86 27.86 0 0 0
20/12/2021
27.86
 0 27.86 27.86 27.86 0 0 0
17/12/2021
27.86
 400 27.69 27.86 27.86 400 0 0.0
16/12/2021
27.69
 0 27.69 27.69 27.69 0 0 0
15/12/2021
27.69
 600 25.91 27.69 27.69 0 0 0
14/12/2021
25.91
 300 25.94 25.94 25.91 0 0 0
13/12/2021
25.94
 0 25.94 25.94 25.94 0 0 0
10/12/2021
25.94
 8,000 26.36 26.47 25.94 0 0 0
09/12/2021
26.36
 13,200 26.36 28.20 24.60 0 0 0
08/12/2021
26.36
 0 26.36 26.36 26.36 0 0 0
07/12/2021
26.36
 0 26.36 26.36 26.36 0 0 0
06/12/2021
26.36
 200 26.33 26.36 26.36 0 200 -0.0
03/12/2021
26.33
 0 26.33 26.33 26.33 0 0 0
02/12/2021
26.33
 0 26.33 26.33 26.33 0 0 0
01/12/2021
26.33
 0 26.33 26.33 26.33 0 0 0
30/11/2021
26.33
 0 26.33 26.33 26.33 0 0 0
29/11/2021
26.33
 100 27.78 27.78 26.33 0 100 0
26/11/2021
27.78
 400 29.81 29.81 27.78 100 100 0
25/11/2021
29.81
 0 29.81 29.81 29.81 0 0 0
24/11/2021
29.81
 0 29.81 29.81 29.81 0 0 0
23/11/2021
29.81
 100 27.86 29.81 29.81 0 0 0
22/11/2021
27.86
 0 27.86 27.86 27.86 0 0 0
19/11/2021
27.86
 300 28.11 28.11 27.86 300 0 0.0
18/11/2021
28.11
 1,100 26.33 28.11 26.33 1,100 0 0.1
17/11/2021
26.33
 0 26.33 26.33 26.33 0 0 0
16/11/2021
26.33
 0 26.33 26.33 26.33 0 0 0
15/11/2021
26.33
 2,500 26.25 26.36 26.33 0 0 0
12/11/2021
26.25
 0 26.25 26.25 26.25 0 0 0
11/11/2021
26.25
 0 26.25 26.25 26.25 0 0 0
10/11/2021
26.25
 300 26.83 28.70 26.22 0 0 0
09/11/2021
26.83
 1,000 27.78 29.70 26.50 0 100 -0.0
08/11/2021
27.78
 0 27.78 27.78 27.78 0 0 0
05/11/2021
27.78
 200 29.81 29.81 27.75 0 0 0
04/11/2021
29.81
 0 29.81 29.81 29.81 0 0 0
03/11/2021
29.81
 0 29.81 29.81 29.81 0 0 0
02/11/2021
29.81
 2,800 27.86 29.81 27.86 2,000 100 0.2
01/11/2021
27.86
 100 27.58 27.86 27.86 0 0 0
29/10/2021
27.58
 1,200 27.78 27.78 25.91 0 0 0
28/10/2021
27.78
 0 27.78 27.78 27.78 0 0 0
27/10/2021
27.78
 0 27.78 27.78 27.78 0 0 0
26/10/2021
27.78
 100 26.19 27.78 27.78 0 100 -0.0
25/10/2021
26.19
 0 26.19 26.19 26.19 0 0 0
22/10/2021
26.19
 0 26.19 26.19 26.19 0 0 0
21/10/2021
26.19
 0 26.19 26.19 26.19 0 0 0
20/10/2021
26.19
 1,300 26.47 26.47 26.19 0 1,300 -0.1
19/10/2021
26.47
 100 28.31 28.31 26.47 100 0 0.0
18/10/2021
28.31
 0 28.31 28.31 28.31 0 0 0
15/10/2021
28.31
 0 28.31 28.31 28.31 0 0 0
14/10/2021
28.31
 600 26.47 28.31 25.41 400 0 0.0
13/10/2021
26.47
 100 25.80 26.47 26.47 100 0 0.0
12/10/2021
25.80
 4,500 25.21 26.91 25.38 0 0 0
11/10/2021
25.21
 200 25.19 25.21 25.08 0 0 0
08/10/2021
25.19
 2,600 25.99 25.99 25.08 100 2,100 -0.2
07/10/2021
25.99
 300 26.19 26.19 25.99 0 0 0
06/10/2021
26.19
 100 26.47 26.47 26.19 0 0 0
05/10/2021
26.47
 600 26.25 26.47 26.30 400 0 0.0
04/10/2021
26.25
 0 26.25 26.25 26.25 0 0 0
01/10/2021
26.25
 900 26.27 26.27 25.35 400 0 0.0
30/09/2021
26.27
 0 26.27 26.27 26.27 0 0 0
29/09/2021
26.27
 100 26.30 26.30 26.27 0 0 0
28/09/2021
26.30
 0 26.30 26.30 26.30 0 0 0
27/09/2021
26.30
 600 24.85 26.33 26.30 500 0 0.0
24/09/2021
24.85
 100 26.47 26.47 24.85 0 0 0
23/09/2021
26.47
 2,200 26.47 26.80 26.47 2,200 1,100 0.1
22/09/2021
26.47
 13,700 26.89 28.75 25.13 100 12,400 -1.3
21/09/2021
26.89
 12,500 25.13 26.89 23.96 100 10,700 -1.0
20/09/2021
25.13
 0 25.13 25.13 25.13 0 0 0
17/09/2021
25.13
 0 25.13 25.13 25.13 0 0 0
16/09/2021
25.13
 100 25.13 25.13 25.13 0 100 -0.0
15/09/2021
25.13
 1,200 25.91 25.91 25.13 0 1,000 -0.1
14/09/2021
25.91
 200 25.88 25.91 24.24 0 0 0
13/09/2021
25.88
 0 25.88 25.88 25.88 0 0 0
10/09/2021
25.88
 100 25.91 25.91 25.88 0 0 0
09/09/2021
25.91
 0 25.91 25.91 25.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |