CTCP Cảng Đồng Nai (pdn)

108.20
4.20
(4.04%)
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
(2024-11-04) 		-2 -1.89% 38,100 0 0
103.60
111.70
104
2 tháng
(2024-10-04) 		-4 -3.70% 53,900 0 0
103.60
111.70
104
3 tháng
(2024-09-04) 		-10.50 -9.17% 110,500 -1,200 -0.1
103.60
114.50
104
6 tháng
(2024-06-06) 		-13.70 -11.64% 174,900 -2,600 -0.3
103.60
122.50
104
12 tháng
(2023-12-11) 		7.88 8.20% 350,900 -11,930 -1.2
91.71
122.50
104
24 tháng
(2022-12-14) 		38.20 58.06% 496,800 -31,130 -7.6
60.08
137.12
104
36 tháng
(2021-12-20) 		58.92 130.72% 1,578,500 -54,602 -25.5
41.86
137.12
104
60 tháng
(2019-12-30) 		77.17 287.61% 2,375,900 -20,292 -22.9
23.37
137.12
104
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
117.50
 1,500 117.50 120 117.50 0 0 0
11/07/2024
117.50
 0 117.50 117.50 117.50 0 0 0
10/07/2024
117.50
 0 117.50 117.50 117.50 0 0 0
09/07/2024
117.50
 1,100 119.50 119.50 117.50 0 0 0
08/07/2024
117.50
 0 117.50 117.50 117.50 0 0 0
05/07/2024
117.50
 200 117.50 117.50 117.50 0 0 0
04/07/2024
117.50
 200 115.50 117.50 115.50 0 0 0
03/07/2024
117.50
 100 117.50 117.50 117.50 0 0 0
02/07/2024
117.50
 0 117.50 117.50 117.50 0 0 0
01/07/2024
117.50
 4,300 117.50 117.50 117.50 0 0 0
28/06/2024
117.50
 500 117.50 117.50 117.50 0 0 0
27/06/2024
117.50
 0 117.50 117.50 117.50 0 0 0
26/06/2024
117.50
 14,500 117.50 117.50 115.10 0 0 0
25/06/2024
110.10
 2,300 118 118 110.10 0 0 0
24/06/2024
118
 0 118 118 118 0 0 0
21/06/2024
118
 600 118 118 118 0 0 0
20/06/2024
117
 1,200 117 117 117 0 0 0
19/06/2024
117.50
 500 117.50 117.50 117.50 0 0 0
18/06/2024
118
 0 118 118 118 0 0 0
17/06/2024
118
 500 118 118 118 0 0 0
14/06/2024
118
 1,200 118 118 118 0 0 0
13/06/2024
118
 400 120 120 118 0 0 0
12/06/2024
120
 0 120 120 120 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 23%
11/06/2024
117.70
 0 117.70 117.70 117.70 0 0 0
10/06/2024
117.70
 1,000 117.70 117.70 116.72 0 0 0
07/06/2024
117.70
 300 117.70 117.70 117.70 0 0 0
06/06/2024
117.70
 0 117.70 117.70 117.70 0 0 0
05/06/2024
117.70
 200 117.70 117.70 117.70 0 0 0
04/06/2024
117.70
 0 117.70 117.70 117.70 0 0 0
03/06/2024
117.70
 400 117.70 117.70 117.70 0 0 0
31/05/2024
117.70
 0 117.70 117.70 117.70 0 0 0
30/05/2024
117.70
 100 117.70 117.70 117.70 0 0 0
29/05/2024
117.70
 200 117.70 117.70 117.70 0 0 0
28/05/2024
117.70
 200 117.21 117.70 117.21 0 0 0
27/05/2024
117.21
 600 117.70 117.70 117.21 0 0 0
24/05/2024
116.72
 300 117.70 117.70 116.72 0 0 0
23/05/2024
116.72
 700 114.76 116.72 114.76 0 0 0
22/05/2024
114.76
 700 114.76 114.76 114.76 0 0 0
21/05/2024
114.76
 100 114.76 114.76 114.76 0 0 0
20/05/2024
115.74
 100 115.74 115.74 115.74 0 0 0
17/05/2024
112.80
 0 112.80 112.80 112.80 0 0 0
16/05/2024
112.80
 0 112.80 112.80 112.80 0 0 0
15/05/2024
112.80
 9,000 112.80 112.80 112.80 0 0 0
14/05/2024
117.21
 100 117.21 117.21 117.21 0 0 0
13/05/2024
117.21
 7,500 116.72 117.21 116.72 0 0 0
10/05/2024
116.72
 300 116.72 116.72 116.72 0 0 0
09/05/2024
116.72
 0 116.72 116.72 116.72 0 0 0
08/05/2024
116.72
 100 116.72 116.72 116.72 0 0 0
07/05/2024
116.72
 0 116.72 116.72 116.72 0 0 0
06/05/2024
116.72
 5,400 116.72 116.72 116.62 0 0 0
03/05/2024
116.72
 1,800 117.60 117.60 116.72 0 0 0
02/05/2024
116.72
 200 115.74 116.72 115.74 0 0 0
26/04/2024
115.25
 2,300 115.74 115.74 115.25 0 0 0
25/04/2024
115.74
 3,500 114.76 115.74 114.76 0 0 0
24/04/2024
114.76
 2,800 115.25 115.25 110.83 0 800 -0.1
23/04/2024
113.29
 1,000 113.29 113.29 113.29 0 0 0
22/04/2024
113.29
 3,100 113.29 113.29 113.29 0 0 0
19/04/2024
105.93
 3,500 105.93 105.93 105.93 0 0 0
17/04/2024
112.40
 200 112.31 112.40 112.31 0 0 0
16/04/2024
112.31
 4,800 112.80 112.80 110.83 0 0 0
15/04/2024
112.80
 0 112.80 112.80 112.80 0 0 0
12/04/2024
112.80
 0 112.80 112.80 112.80 0 0 0
11/04/2024
112.80
 1,000 112.80 112.80 112.80 0 0 0
10/04/2024
112.80
 0 112.80 112.80 112.80 0 0 0
09/04/2024
112.80
 0 112.80 112.80 112.80 0 0 0
08/04/2024
112.80
 300 112.80 112.80 112.80 0 0 0
05/04/2024
108.97
 3,100 115.74 115.74 108.97 0 0 0
04/04/2024
112.99
 300 113.78 113.78 112.99 0 0 0
03/04/2024
112.99
 400 114.76 114.76 112.99 0 0 0
02/04/2024
112.89
 4,900 115.74 115.74 112.89 0 0 0
01/04/2024
111.32
 2,600 114.76 115.74 111.32 0 0 0
29/03/2024
111.23
 0 111.23 111.23 111.23 0 0 0
28/03/2024
111.23
 0 111.23 111.23 111.23 0 0 0
27/03/2024
111.23
 0 111.23 111.23 111.23 0 0 0
26/03/2024
111.23
 300 111.23 111.23 111.23 0 0 0
25/03/2024
110.93
 200 117.60 117.60 110.93 0 0 0
22/03/2024
116.52
 4,200 116.72 116.72 108.97 0 0 0
21/03/2024
112.80
 4,000 119.37 119.37 112.01 0 0 0
20/03/2024
111.91
 1,500 109.66 119.66 109.66 0 0 0
19/03/2024
114.76
 100 114.76 114.76 114.76 0 0 0
18/03/2024
109.17
 11,700 109.85 115.44 109.07 0 0 0
15/03/2024
107.89
 200 105.83 107.89 105.83 0 0 0
14/03/2024
113.78
 1,600 113.78 113.78 107.21 0 0 0
13/03/2024
106.91
 0 106.91 106.91 106.91 0 0 0
12/03/2024
106.91
 10,200 117.70 117.70 106.91 0 0 0
11/03/2024
112.80
 700 101.52 112.80 101.52 0 0 0
08/03/2024
109.07
 400 110.83 110.83 109.07 0 0 0
07/03/2024
110.15
 1,000 110.15 110.15 110.15 0 0 0
06/03/2024
110.15
 0 110.15 110.15 110.15 0 0 0
05/03/2024
110.15
 10,500 113.29 115.25 109.95 0 0 0
04/03/2024
114.27
 1,900 114.56 114.56 112.80 0 30 -0.0
01/03/2024
110.34
 2,200 110.25 110.34 110.25 0 0 0
29/02/2024
110.34
 300 110.34 110.34 110.34 0 0 0
28/02/2024
112.80
 0 112.80 112.80 112.80 0 0 0
27/02/2024
112.80
 1,800 112.80 112.99 112.80 0 0 0
26/02/2024
114.76
 300 114.76 114.76 114.76 0 0 0
23/02/2024
107.89
 100 107.89 107.89 107.89 0 0 0
22/02/2024
107.89
 0 107.89 107.89 107.89 0 0 0
21/02/2024
107.89
 300 107.89 107.89 107.89 0 0 0
20/02/2024
107.89
 2,000 107.89 107.89 107.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |