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)
19/02/2024
112.80
 800 113.38 113.38 103.97 0 0 0
16/02/2024
106.71
 7,600 104.85 106.71 99.95 0 2,000 -0.2
15/02/2024
99.75
 0 99.75 99.75 99.75 0 0 0
07/02/2024
99.75
 4,800 99.06 105.15 99.06 0 0 0
06/02/2024
98.28
 100 98.28 98.28 98.28 0 0 0
05/02/2024
104.95
 4,700 101.03 106.52 97.69 0 0 0
02/02/2024
99.55
 1,600 102.89 103.48 98.67 0 0 0
01/02/2024
96.71
 1,400 102.99 102.99 96.71 0 0 0
31/01/2024
96.42
 0 96.42 96.42 96.42 0 0 0
30/01/2024
96.42
 2,100 95.34 103.87 95.34 0 0 0
29/01/2024
102.01
 400 101.91 102.99 101.91 0 0 0
26/01/2024
99.16
 200 93.38 99.16 93.38 0 0 0
25/01/2024
99.16
 0 99.16 99.16 99.16 0 0 0
24/01/2024
99.16
 300 98.67 99.16 98.67 0 0 0
23/01/2024
105.93
 1,800 105.93 105.93 105.93 0 0 0
22/01/2024
105.93
 200 105.93 105.93 105.93 0 0 0
19/01/2024
102.99
 200 105.93 105.93 102.99 0 0 0
18/01/2024
104.85
 200 104.95 104.95 104.85 0 0 0
17/01/2024
98.18
 1,100 106.52 106.52 98.18 0 0 0
16/01/2024
102.99
 5,700 99.75 106.62 99.75 0 0 0
15/01/2024
99.75
 0 99.75 99.75 99.75 0 0 0
12/01/2024
99.75
 1,000 98.08 99.75 98.08 0 0 0
11/01/2024
93.28
 700 93.18 98.08 93.18 0 0 0
10/01/2024
97.10
 100 97.10 97.10 97.10 0 0 0
09/01/2024
98.08
 100 98.08 98.08 98.08 0 0 0
08/01/2024
98.08
 3,400 98.57 98.57 98.08 0 0 0
05/01/2024
105.44
 7,300 104.46 105.44 101.03 0 0 0
04/01/2024
98.57
 2,900 98.38 98.57 98.38 0 100 -0.0
03/01/2024
92.20
 400 92.20 92.20 92.20 0 0 0
02/01/2024
92.20
 300 92.20 92.20 92.20 0 0 0
29/12/2023
92.20
 100 92.20 92.20 92.20 0 0 0
28/12/2023
92.20
 300 93.18 93.18 92.20 0 0 0
27/12/2023
93.18
 0 93.18 93.18 93.18 0 0 0
26/12/2023
93.18
 0 93.18 93.18 93.18 0 0 0
25/12/2023
93.18
 5,900 93.08 93.28 91.32 0 5,600 -0.5
22/12/2023
93.08
 300 92.20 93.08 86.80 0 0 0
21/12/2023
92.20
 0 92.20 92.20 92.20 0 0 0
20/12/2023
92.20
 1,500 91.71 98.08 92.20 0 800 -0.1
19/12/2023
91.71
 400 98.08 100.05 91.41 0 0 0
18/12/2023
98.08
 0 98.08 98.08 98.08 0 0 0
15/12/2023
98.08
 0 98.08 98.08 98.08 0 0 0
14/12/2023
98.08
 300 100.93 100.93 98.08 0 0 0
13/12/2023
100.93
 100 100.93 100.93 100.93 0 0 0
12/12/2023
100.93
 400 96.12 101.03 96.12 0 0 0
11/12/2023
96.12
 0 96.12 96.12 96.12 0 0 0
08/12/2023
96.12
 900 90.73 96.12 93.18 0 0 0
07/12/2023
90.73
 4,100 90.73 90.73 88.28 0 3,900 -0.4
06/12/2023
90.73
 1,200 97.10 97.10 90.73 0 1,000 -0.1
05/12/2023
97.10
 200 97.10 97.10 97.10 0 200 -0.0
04/12/2023
97.10
 600 97.10 97.10 97.10 0 600 -0.1
01/12/2023
97.10
 100 96.61 97.10 97.10 0 0 0
30/11/2023
96.61
 200 96.61 97.10 96.61 0 200 -0.0
29/11/2023
96.61
 1,300 102.99 102.99 96.61 0 400 -0.0
24/11/2023
102.99
 100 102.99 102.99 102.99 0 0 0
23/11/2023
102.99
 800 100.05 103.48 102.99 0 400 -0.0
22/11/2023
100.05
 700 105.93 105.93 98.57 0 600 -0.1
21/11/2023
105.93
 500 105.93 105.93 105.93 0 0 0
20/11/2023
105.93
 900 103.97 105.93 105.44 0 0 0
17/11/2023
103.97
 300 100.14 103.97 100.05 0 0 0
16/11/2023
100.14
 200 107.40 107.40 100.14 0 0 0
15/11/2023
107.40
 0 107.40 107.40 107.40 0 0 0
14/11/2023
107.40
 100 103.77 107.40 107.40 0 0 0
13/11/2023
103.77
 0 103.77 103.77 103.77 0 0 0
10/11/2023
103.77
 0 103.77 103.77 103.77 0 0 0
09/11/2023
103.77
 0 103.77 103.77 103.77 0 0 0
08/11/2023
103.77
 0 103.77 103.77 103.77 0 0 0
07/11/2023
103.77
 500 111.52 111.52 103.77 0 0 0
06/11/2023
111.52
 200 104.26 111.52 111.52 0 0 0
02/11/2023
104.26
 100 97.59 104.26 104.26 0 0 0
01/11/2023
97.59
 0 97.59 97.59 97.59 0 0 0
31/10/2023
97.59
 100 91.32 97.59 97.59 0 0 0
30/10/2023
91.32
 200 91.32 91.32 91.32 0 200 -0.0
27/10/2023
91.32
 100 85.43 91.32 91.32 0 0 0
26/10/2023
85.43
 100 90.92 90.92 85.43 0 0 0
25/10/2023
90.92
 0 90.92 90.92 90.92 0 0 0
24/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
24/10/2023
90.92
 100 96.91 96.91 90.92 0 0 0
23/10/2023
96.91
 0 96.91 96.91 96.91 0 0 0
20/10/2023
96.91
 100 98.84 98.84 96.91 0 0 0
19/10/2023
98.84
 0 98.84 98.84 98.84 0 0 0
18/10/2023
98.84
 200 105.63 106.60 98.84 0 0 0
17/10/2023
105.63
 300 105.63 105.63 105.63 0 0 0
16/10/2023
105.63
 200 105.63 105.63 105.63 0 0 0
13/10/2023
105.63
 0 105.63 105.63 105.63 0 0 0
12/10/2023
105.63
 500 105.63 105.63 105.63 0 0 0
11/10/2023
105.63
 0 105.63 105.63 105.63 0 0 0
10/10/2023
105.63
 100 105.63 105.63 105.63 0 0 0
09/10/2023
105.63
 300 105.63 105.63 105.63 0 0 0
06/10/2023
105.63
 0 105.63 105.63 105.63 0 0 0
05/10/2023
105.63
 500 106.99 106.99 105.63 0 0 0
04/10/2023
106.99
 0 106.99 106.99 106.99 0 0 0
03/10/2023
106.99
 300 107.08 107.08 99.81 0 0 0
02/10/2023
107.08
 0 107.08 107.08 107.08 0 0 0
29/09/2023
107.08
 700 108.54 108.54 107.08 0 0 0
28/09/2023
108.54
 100 107.57 108.54 108.54 0 0 0
27/09/2023
107.57
 100 111.35 111.35 107.57 0 0 0
26/09/2023
111.35
 0 111.35 111.35 111.35 0 0 0
25/09/2023
111.35
 0 111.35 111.35 111.35 0 0 0
22/09/2023
111.35
 300 111.44 111.44 106.60 0 100 -0.0
21/09/2023
111.44
 0 111.44 111.44 111.44 0 0 0
20/09/2023
111.44
 0 111.44 111.44 111.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |