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)
17/11/2020
20.44
 1,300 20.31 20.44 20.31 300 0 0.0
16/11/2020
20.31
 310 20.41 20.41 19.82 0 30 0.0
13/11/2020
20.41
 0 20.41 20.41 20.41 0 0 0
12/11/2020
20.41
 0 20.41 20.41 20.41 0 0 0
11/11/2020
20.41
 60 20.25 20.41 20.41 0 0 0
10/11/2020
20.25
 0 20.25 20.25 20.25 0 0 0
09/11/2020
20.25
 20 20.28 20.28 20.25 10 10 0
06/11/2020
20.28
 10 20.04 20.28 20.28 0 0 0
05/11/2020
20.04
 20 20.33 20.33 20.04 20 0 0.0
04/11/2020
20.33
 0 20.33 20.33 20.33 0 0 0
03/11/2020
20.33
 10 19.77 20.33 20.33 0 0 0
02/11/2020
19.77
 30 20.20 20.20 19.77 10 0 0.0
30/10/2020
20.20
 3,810 20.04 20.20 19.77 3,790 0 0.3
29/10/2020
20.04
 500 20.28 20.28 20.04 0 0 0
28/10/2020
20.28
 0 20.28 20.28 20.28 0 0 0
27/10/2020
20.28
 180 20.17 20.28 20.25 180 0 0.0
26/10/2020
20.17
 230 19.99 20.17 19.99 210 10 0.0
23/10/2020
19.99
 10 19.99 19.99 19.99 0 10 0.0
22/10/2020
19.99
 1,460 20.73 20.73 19.77 650 0 0.0
21/10/2020
20.73
 310 20.23 20.73 20.04 10 0 0.0
20/10/2020
20.23
 520 20.23 20.23 20.23 120 0 0.0
19/10/2020
20.23
 670 19.66 20.23 19.50 520 0 0.0
16/10/2020
19.66
 2,230 19.77 19.77 19.50 1,970 1,970 0
15/10/2020
19.77
 1,190 19.96 19.96 19.77 0 0 0
14/10/2020
19.96
 3,660 19.82 19.96 19.77 0 3,000 -0.2
13/10/2020
19.82
 1,100 19.82 19.85 19.82 500 100 0.0
12/10/2020
19.82
 600 20.68 20.68 19.82 80 0 0.0
09/10/2020
20.68
 420 20.71 20.71 19.82 0 0 0
08/10/2020
20.71
 1,100 20.81 20.81 19.80 0 0 0
07/10/2020
20.81
 90 20.65 20.81 19.74 0 0 0
06/10/2020
20.65
 1,070 20.01 20.71 19.74 1,000 0 0.1
05/10/2020
20.01
 350 19.80 20.01 19.80 10 0 0.0
02/10/2020
19.80
 1,220 19.69 20.57 19.80 0 0 0
01/10/2020
19.69
 600 19.56 20.71 19.64 0 0 0
30/09/2020
19.56
 10 20.31 20.31 19.56 0 0 0
29/09/2020
20.31
 1,620 20.04 21.27 20.23 1,170 10 0.1
28/09/2020
20.04
 2,940 19.93 20.04 19.91 0 0 0
25/09/2020
19.93
 470 19.93 19.93 19.88 0 20 0.0
24/09/2020
19.93
 10 19.64 19.93 19.93 0 0 0
23/09/2020
19.64
 30 20.01 20.01 19.64 0 0 0
22/09/2020
20.01
 1,560 20.36 20.36 19.32 100 10 0.0
21/09/2020
20.36
 1,420 19.96 20.36 19.50 0 20 0.0
18/09/2020
19.96
 1,710 19.58 19.96 19.24 420 1,000 0.0
17/09/2020
19.58
 300 19.50 19.58 19.50 130 0 0.0
16/09/2020
19.50
 630 20.01 20.01 19.50 0 0 0
15/09/2020
20.01
 790 20.39 20.39 20.01 0 0 0
14/09/2020
20.39
 10 19.56 20.39 20.39 0 0 0
11/09/2020
19.56
 810 19.56 19.56 19.18 40 0 0.0
10/09/2020
19.56
 2,220 19.13 19.56 19.13 850 2,000 -0.1
09/09/2020
19.13
 30 19.69 19.69 19.13 0 20 0.0
08/09/2020
19.69
 1,520 19.05 19.69 19.08 100 0 0.0
07/09/2020
19.05
 3,010 19.13 19.82 19.05 3,000 0 0.2
04/09/2020
19.13
 4,670 19.61 19.61 18.76 3,100 350 0.2
03/09/2020
19.61
 600 20.04 20.04 19.50 100 0 0.0
01/09/2020
20.04
 0 20.04 20.04 20.04 0 0 0
31/08/2020
20.04
 60 19.40 20.31 20.04 20 0 0.0
28/08/2020
19.40
 55,750 19.32 20.41 19.32 50 0 0.0
27/08/2020
19.32
 1,790 20.44 20.84 19.10 0 0 0
26/08/2020
20.44
 1,180 19.37 20.55 19.10 1,000 250 0.1
25/08/2020
19.37
 190 20.57 20.57 19.37 50 0 0.0
24/08/2020
20.57
 100 20.57 20.57 20.57 0 0 0
21/08/2020
20.57
 20 19.24 20.57 18.46 0 0 0
20/08/2020
19.24
 2,090 19.48 19.48 18.97 0 10 0.0
19/08/2020
19.48
 0 19.48 19.48 19.48 0 0 0
18/08/2020
19.48
 1,060 18.70 19.58 18.70 950 0 0.1
17/08/2020
18.70
 130 19.37 19.72 18.70 0 0 0
14/08/2020
19.37
 120 19.42 19.42 18.70 50 0 0.0
13/08/2020
19.42
 20 19.56 19.56 19.42 0 0 0
12/08/2020
19.56
 20 19.56 19.56 19.56 0 0 0
11/08/2020
19.56
 10 19.10 19.56 19.56 0 0 0
10/08/2020
19.10
 5,750 19.85 19.85 18.76 1,000 0 0.1
07/08/2020
19.85
 10 19.10 19.85 19.85 0 0 0
06/08/2020
19.10
 9,240 19.91 19.91 18.97 100 0 0.0
05/08/2020
19.91
 5,710 19.26 19.93 18.73 0 0 0
04/08/2020
19.26
 13,460 18.01 19.26 18.68 0 0 0
03/08/2020
18.01
 3,430 18.73 19.00 18.01 0 0 0
31/07/2020
18.73
 260 18.70 19.96 18.73 160 0 0.0
30/07/2020
18.70
 6,010 18.70 18.70 18.70 0 0 0
29/07/2020
18.70
 0 18.70 18.70 18.70 0 0 0
28/07/2020
18.70
 20 18.70 18.70 18.70 20 0 0.0
27/07/2020
18.70
 1,000 19.56 19.56 18.70 0 0 0
24/07/2020
19.56
 0 19.56 19.56 19.56 0 0 0
23/07/2020
19.56
 10 19.56 19.56 19.56 10 0 0.0
22/07/2020
19.56
 140 19.53 20.76 19.56 0 0 0
21/07/2020
19.53
 18,520 19.77 20.84 19.50 1,040 3,970 -0.2
20/07/2020
19.77
 630 21.11 21.11 19.77 0 0 0
17/07/2020
21.11
 0 21.11 21.11 21.11 0 0 0
16/07/2020
21.11
 260 21.11 21.11 20.04 0 0 0
15/07/2020
21.11
 2,820 21.11 21.11 19.91 10 1,400 -0.1
14/07/2020
21.11
 0 21.11 21.11 21.11 0 0 0
13/07/2020
21.11
 0 21.11 21.11 21.11 0 0 0
10/07/2020
21.11
 50 21.11 21.11 21.11 50 0 0.0
09/07/2020
21.11
 0 21.11 21.11 21.11 0 0 0
08/07/2020
21.11
 100 21.37 21.37 20.84 0 0 0
07/07/2020
21.37
 0 21.37 21.37 21.37 0 0 0
06/07/2020
21.37
 500 20.81 21.37 20.57 0 0 0
03/07/2020
20.81
 70 21.32 21.32 20.55 0 0 0
02/07/2020
21.32
 0 21.32 21.32 21.32 0 0 0
01/07/2020
21.32
 5,720 21.37 21.37 20.01 680 50 0.1
30/06/2020
21.37
 2,000 21.45 21.45 21.37 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc