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)
05/02/2020
16.38
 1,420 17.35 17.35 16.20 20 0 0.0
04/02/2020
17.35
 130 16.35 17.35 17.09 130 0 0.0
03/02/2020
16.35
 90 16.61 16.61 16.33 40 60 0.0
31/01/2020
16.61
 4,300 16.99 16.99 15.82 1,040 2,700 -0.1
30/01/2020
16.99
 18,180 17.83 18.37 16.97 500 140 0.0
22/01/2020
17.83
 260 17.60 17.83 16.84 0 0 0
21/01/2020
17.60
 510 17.60 17.60 16.74 0 0 0
20/01/2020
17.60
 120 17.66 17.83 17.60 110 0 0.0
17/01/2020
17.66
 8,160 17.76 17.86 16.66 0 0 0
16/01/2020
17.76
 0 17.76 17.76 17.76 0 0 0
15/01/2020
17.76
 1,950 17.83 17.83 17.73 1,950 0 0.1
14/01/2020
17.83
 9,110 17.86 17.86 16.64 0 0 0
13/01/2020
17.86
 10,770 17.53 18.65 16.58 0 0 0
10/01/2020
17.53
 5,040 17.60 17.86 16.43 0 0 0
09/01/2020
17.60
 650 17.58 17.71 17.60 50 50 0
08/01/2020
17.58
 400 17.07 17.60 17.07 0 0 0
07/01/2020
17.07
 970 17.35 17.35 16.58 0 450 0.0
06/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
03/01/2020
17.35
 40 16.48 17.35 16.53 0 0 0
02/01/2020
16.48
 1,980 17.60 17.60 16.48 0 0 0
31/12/2019
17.60
 310 16.58 17.60 15.56 0 300 0.0
30/12/2019
16.58
 10 17.78 17.78 16.58 0 0 0
27/12/2019
17.78
 0 17.78 17.78 17.78 0 0 0
26/12/2019
17.78
 0 17.78 17.78 17.78 0 0 0
25/12/2019
17.78
 10 16.97 17.78 17.78 0 0 0
24/12/2019
16.97
 1,720 17.99 17.99 16.74 0 0 0
23/12/2019
17.99
 10 16.97 17.99 17.99 0 0 0
20/12/2019
16.97
 300 17.07 17.07 16.97 0 0 0
19/12/2019
17.07
 130 17.22 17.22 16.33 0 0 0
18/12/2019
17.22
 0 17.22 17.22 17.22 0 0 0
17/12/2019
17.22
 50 17.48 17.48 16.35 0 0 0
16/12/2019
17.48
 10 17.58 17.58 17.48 0 0 0
13/12/2019
17.58
 0 17.58 17.58 17.58 0 0 0
12/12/2019
17.58
 100 17.60 17.60 16.58 0 0 0
11/12/2019
17.60
 0 17.60 17.60 17.60 0 0 0
10/12/2019
17.60
 250 17.55 17.60 17.55 250 0 0.0
09/12/2019
17.55
 40 17.53 18.24 17.53 10 0 0.0
06/12/2019
17.53
 250 17.55 17.55 16.58 0 0 0
05/12/2019
17.55
 210 17.53 17.58 17.35 140 0 0.0
04/12/2019
17.53
 10 16.58 17.53 17.53 0 0 0
03/12/2019
16.58
 0 16.58 16.58 16.58 0 0 0
02/12/2019
16.58
 50 17.40 18.24 16.58 0 0 0
29/11/2019
17.40
 0 17.40 17.40 17.40 0 0 0
28/11/2019
17.40
 740 17.35 17.58 16.84 0 0 0
27/11/2019
17.35
 210 17.09 17.58 16.74 30 40 0.0
26/11/2019
17.09
 0 17.09 17.09 17.09 0 0 0
25/11/2019
17.09
 30 16.38 17.32 15.56 0 10 0.0
22/11/2019
16.38
 0 16.38 16.38 16.38 0 0 0
21/11/2019
16.38
 440 17.60 17.60 16.38 0 0 0
20/11/2019
17.60
 1,640 16.64 17.60 16.64 0 0 0
19/11/2019
16.64
 1,540 16.64 16.74 16.64 0 0 0
18/11/2019
16.64
 20 16.64 16.64 16.64 0 0 0
15/11/2019
16.64
 530 16.64 16.64 16.64 0 500 0.0
14/11/2019
16.64
 0 16.64 16.64 16.64 0 0 0
13/11/2019
16.64
 3,540 16.64 16.64 15.84 0 10 0.0
12/11/2019
16.64
 3,660 16.69 16.84 16.64 0 0 0
11/11/2019
16.69
 700 17.04 17.04 16.64 0 50 0.0
08/11/2019
17.04
 7,770 17.30 18.50 16.84 0 0 0
07/11/2019
17.30
 3,620 18.52 18.52 17.30 300 0 0.0
06/11/2019
18.52
 1,670 19.90 19.90 18.52 0 0 0
05/11/2019
19.90
 10 18.88 19.90 19.90 0 0 0
04/11/2019
18.88
 0 18.88 18.88 18.88 0 0 0
01/11/2019
18.88
 40 17.86 18.88 17.86 0 0 0
31/10/2019
17.86
 1,470 17.86 17.89 17.73 1,400 500 0.1
30/10/2019
17.86
 110 17.55 17.86 17.86 0 0 0
29/10/2019
17.55
 170 17.83 17.83 17.55 0 0 0
28/10/2019
17.83
 10 17.60 17.83 17.83 0 0 0
25/10/2019
17.60
 20 17.60 18.24 17.60 0 0 0
24/10/2019
17.60
 0 17.60 17.60 17.60 0 0 0
23/10/2019
17.60
 0 17.60 17.60 17.60 0 0 0
22/10/2019
17.60
 730 17.60 17.86 17.60 0 0 0
21/10/2019
17.60
 110 18.22 18.22 17.60 0 0 0
18/10/2019
18.22
 890 18.11 18.22 17.35 0 50 0.0
17/10/2019
18.11
 60 18.11 18.63 18.11 0 0 0
16/10/2019
18.11
 30 18.11 18.11 18.11 0 0 0
15/10/2019
18.11
 300 17.63 18.11 17.86 0 0 0
14/10/2019
17.63
 550 18.11 18.11 17.63 0 0 0
11/10/2019
18.11
 20 18.60 18.73 18.11 0 0 0
10/10/2019
18.60
 10 17.86 18.60 18.60 0 0 0
09/10/2019
17.86
 10 18.37 18.37 17.86 0 0 0
08/10/2019
18.37
 110 18.63 18.63 18.37 0 0 0
07/10/2019
18.63
 160 19.14 19.14 17.86 100 0 0.0
04/10/2019
19.14
 100 18.11 19.14 19.14 0 0 0
03/10/2019
18.11
 10 18.09 18.11 18.11 0 0 0
02/10/2019
18.09
 10 19.39 19.39 18.09 0 0 0
01/10/2019
19.39
 1,010 19.14 19.39 18.37 0 0 0
30/09/2019
19.14
 700 20.41 20.77 18.98 200 0 0.0
27/09/2019
20.41
 60 19.26 20.41 19.26 0 0 0
26/09/2019
19.26
 3,190 18.11 19.26 17.86 0 0 0
25/09/2019
18.11
 60 18.11 18.11 18.11 0 0 0
24/09/2019
18.11
 10 17.86 18.11 18.11 0 0 0
23/09/2019
17.86
 40 17.86 17.86 17.86 0 0 0
20/09/2019
17.86
 440 18.50 18.50 17.86 0 0 0
19/09/2019
18.50
 110 17.99 18.50 17.86 0 0 0
18/09/2019
17.99
 2,520 17.86 17.99 17.09 0 30 0.0
17/09/2019
17.86
 130 17.58 17.86 17.58 100 0 0.0
16/09/2019
17.58
 100 16.74 17.58 16.76 0 0 0
13/09/2019
16.74
 540 17.58 17.58 16.71 0 0 0
12/09/2019
17.58
 1,530 17.86 17.86 16.71 100 1,000 -0.1
11/09/2019
17.86
 380 18.34 18.63 17.15 0 240 0.0

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