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)
30/08/2013
2.17
 30 2.17 2.17 2.04 20 0 0.0
29/08/2013
2.17
 2,300 2.18 2.18 2.16 0 0 0
28/08/2013
2.18
 0 2.18 2.18 2.18 0 0 0
27/08/2013
2.18
 2,520 2.17 2.18 2.08 20 0 0.0
26/08/2013
2.17
 2,000 2.18 2.18 2.15 560 0 0.0
23/08/2013
2.18
 0 2.18 2.18 2.18 0 0 0
22/08/2013
2.18
 730 2.17 2.18 2.15 20 0 0.0
21/08/2013
2.17
 2,490 2.19 2.19 2.15 2,000 0 0.1
20/08/2013
2.19
 4,520 2.21 2.21 2.15 2,020 0 0.1
19/08/2013
2.21
 0 2.21 2.21 2.21 0 0 0
16/08/2013
2.21
 3,010 2.21 2.21 2.17 2,960 0 0.1
15/08/2013
2.21
 30 2.21 2.21 2.21 30 0 0.0
14/08/2013
2.21
 110 2.21 2.21 2.17 90 0 0.0
13/08/2013
2.21
 0 2.21 2.21 2.21 0 0 0
12/08/2013
2.21
 1,200 2.24 2.24 2.13 20 0 0.0
09/08/2013
2.24
 1,520 2.13 2.24 2.14 1,500 0 0.0
08/08/2013
2.13
 1,550 2.21 2.25 2.13 490 0 0.0
07/08/2013
2.21
 14,490 2.13 2.21 2.13 2,900 0 0.1
06/08/2013
2.13
 1,250 2.17 2.17 2.08 750 0 0.0
05/08/2013
2.17
 1,000 2.08 2.17 2.08 1,000 0 0.0
02/08/2013
2.08
 3,200 2.20 2.20 2.08 2,700 0 0.1
01/08/2013
2.20
 2,600 2.08 2.21 2.00 630 0 0.0
31/07/2013
2.08
 4,600 2.04 2.08 2.00 1,110 0 0.0
30/07/2013
2.04
 100 2.04 2.04 2.04 0 0 0
29/07/2013
2.04
 0 2.04 2.04 2.04 0 0 0
26/07/2013
2.04
 0 2.04 2.04 2.04 0 0 0
25/07/2013
2.04
 2,900 2.13 2.13 2.04 0 0 0
24/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
23/07/2013
2.13
 1,900 2.20 2.20 2.09 200 0 0.0
22/07/2013
2.20
 60 2.08 2.20 2.08 50 0 0.0
19/07/2013
2.08
 0 2.08 2.08 2.08 0 0 0
18/07/2013
2.08
 10 2.00 2.08 2.08 10 0 0.0
17/07/2013
2.00
 10 2.13 2.13 2.00 0 0 0
16/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
15/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
12/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
11/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
10/07/2013
2.13
 910 2.13 2.13 1.98 10 0 0.0
09/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
08/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
05/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
04/07/2013
2.13
 0 2.13 2.13 2.13 0 0 0
03/07/2013
2.13
 1,020 2.14 2.14 2.00 20 0 0.0
02/07/2013
2.14
 0 2.14 2.14 2.14 0 0 0
01/07/2013
2.14
 0 2.14 2.14 2.14 0 0 0
28/06/2013
2.14
 0 2.14 2.14 2.14 0 0 0
27/06/2013
2.14
 100 2.17 2.17 2.14 0 0 0
26/06/2013
2.17
 0 2.17 2.17 2.17 0 0 0
25/06/2013
2.17
 1,440 2.13 2.17 1.98 240 0 0.0
24/06/2013
2.13
 6,030 2.23 2.23 2.08 20 0 0.0
21/06/2013
2.23
 1,110 2.13 2.25 1.99 1,070 0 0.0
20/06/2013
2.13
 600 2.05 2.13 2.05 600 0 0.0
19/06/2013
2.05
 8,580 2.03 2.05 2.00 0 0 0
18/06/2013
2.03
 20 1.92 2.03 2.03 0 0 0
17/06/2013
1.92
 6,910 2.05 2.05 1.92 880 0 0.0
14/06/2013
2.05
 5,090 2.07 2.07 1.93 0 0 0
13/06/2013
2.07
 330 1.94 2.07 2.03 330 300 0.0
12/06/2013
1.94
 10 2.05 2.05 1.94 0 0 0
11/06/2013
2.05
 550 2.07 2.07 2.05 0 0 0
10/06/2013
2.07
 2,390 2.07 2.07 2.00 220 0 0.0
07/06/2013
2.07
 340 2.08 2.08 1.94 30 0 0.0
06/06/2013
2.08
 540 2.08 2.08 1.94 0 0 0
05/06/2013
2.08
 1,980 2.15 2.15 2.08 0 0 0
04/06/2013
2.15
 210 2.19 2.19 2.08 0 0 0
03/06/2013
2.19
 350 2.05 2.19 1.96 310 0 0.0
31/05/2013
2.05
 20 1.92 2.05 2.05 20 0 0.0
30/05/2013
1.92
 800 2.05 2.05 1.92 0 0 0
29/05/2013
2.05
 4,150 1.95 2.06 1.83 430 0 0.0
28/05/2013
1.95
 700 2.09 2.09 1.95 510 0 0.0
27/05/2013
2.09
 510 1.98 2.09 1.88 20 0 0.0
24/05/2013
1.98
 200 1.86 1.98 1.98 0 0 0
23/05/2013
1.86
 1,400 1.99 1.99 1.86 0 0 0
22/05/2013
1.99
 620 2.12 2.12 1.98 0 0 0
21/05/2013
2.12
 520 2.12 2.12 2.04 20 0 0.0
20/05/2013
2.12
 0 2.12 2.12 2.12 0 0 0
17/05/2013
2.12
 0 2.12 2.12 2.12 0 0 0
16/05/2013
2.12
 0 2.12 2.12 2.12 0 0 0
15/05/2013
2.12
 0 2.12 2.12 2.12 0 0 0
14/05/2013
2.12
 20 2.00 2.12 2.12 0 0 0
13/05/2013
2.00
 1,050 2.13 2.13 1.98 0 0 0
10/05/2013
2.13
 0 2.13 2.13 2.13 0 0 0
09/05/2013
2.13
 10 2.13 2.13 2.13 0 0 0
08/05/2013
2.13
 0 2.13 2.13 2.13 0 0 0
07/05/2013
2.13
 0 2.13 2.13 2.13 0 0 0
06/05/2013
2.13
 8,450 2.13 2.13 2.12 0 0 0
03/05/2013
2.13
 260 2.13 2.13 2.13 0 0 0
02/05/2013
2.13
 2,640 2.17 2.17 2.08 30 0 0.0
26/04/2013
2.17
 4,550 2.08 2.21 2.08 50 0 0.0
25/04/2013
2.08
 520 2.03 2.10 2.08 0 350 -0.0
24/04/2013
2.03
 2,980 2.18 2.21 2.03 0 0 0
23/04/2013
2.18
 1,810 2.33 2.33 2.18 0 0 0
22/04/2013
2.33
 10 2.20 2.33 2.33 0 0 0
18/04/2013
2.20
 210 2.08 2.20 2.17 200 0 0.0
17/04/2013
2.08
 4,370 2.21 2.21 2.08 2,370 0 0.1
16/04/2013
2.21
 3,610 2.15 2.21 2.00 210 0 0.0
15/04/2013
2.15
 3,210 2.17 2.17 2.02 10 0 0.0
12/04/2013
2.17
 1,570 2.21 2.24 2.17 0 0 0
11/04/2013
2.21
 5,010 2.29 2.29 2.17 10 0 0.0
10/04/2013
2.29
 3,220 2.24 2.29 2.18 220 0 0.0
09/04/2013
2.24
 1,020 2.24 2.24 2.18 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |