CTCP Cảng Đồng Nai (pdn)

82.40
0
(0%)
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
(2026-09-08) 		-2.40 -2.80% 41,200 0 0
82.40
86.90
82.40
2 tháng
(2026-08-10) 		-10.12 -10.84% 328,200 0 0
82.40
93.81
82.40
3 tháng
(2026-07-10) 		-15.89 -16.03% 426,600 0 0
82.40
99.09
82.40
6 tháng
(2026-04-13) 		-23.21 -21.81% 571,100 0 0
82.40
106.51
82.40
12 tháng
(2025-10-13) 		-5.09 -5.76% 924,700 0 0
82.40
113.14
82.40
24 tháng
(2024-10-18) 		16.45 24.64% 1,546,900 0 0
63.73
113.14
82.40
36 tháng
(2023-10-24) 		27 48.04% 1,866,100 0 0
52.80
113.14
82.40
60 tháng
(2021-11-03) 		53.39 179.09% 3,108,800 0 0
25.87
113.14
82.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2013
2.21
 14,490 2.13 2.21 2.13 0 0 0
06/08/2013
2.13
 1,250 2.08 2.13 2.08 0 0 0
05/08/2013
2.17
 1,000 2.08 2.17 2.08 0 0 0
02/08/2013
2.08
 3,200 2.13 2.13 2.08 0 0 0
01/08/2013
2.20
 2,600 2.13 2.21 2.00 0 0 0
31/07/2013
2.08
 4,600 2.04 2.08 2.00 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 2.04 2.04 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 2.09 2.13 2.09 0 0 0
22/07/2013
2.20
 60 2.08 2.20 2.08 0 0 0
19/07/2013
2.08
 0 2.08 2.08 2.08 0 0 0
18/07/2013
2.08
 10 2.08 2.08 2.08 0 0 0
17/07/2013
2.00
 10 2.00 2.00 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 1.98 2.13 1.98 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 2.00 2.13 2.00 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 2.14 2.14 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 2.00 2.17 1.98 0 0 0
24/06/2013
2.13
 6,030 2.08 2.17 2.08 0 0 0
21/06/2013
2.23
 1,110 2.12 2.25 1.99 0 0 0
20/06/2013
2.13
 600 2.05 2.13 2.05 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 2.03 2.03 2.03 0 0 0
17/06/2013
1.92
 6,910 1.93 2.05 1.92 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 2.03 2.07 2.03 0 0 0
12/06/2013
1.94
 10 1.94 1.94 1.94 0 0 0
11/06/2013
2.05
 550 2.05 2.05 2.05 0 0 0
10/06/2013
2.07
 2,390 2.00 2.07 2.00 0 0 0
07/06/2013
2.07
 340 1.94 2.07 1.94 0 0 0
06/06/2013
2.08
 540 2.00 2.08 1.94 0 0 0
05/06/2013
2.08
 1,980 2.08 2.08 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 2.04 2.19 1.96 0 0 0
31/05/2013
2.05
 20 2.05 2.05 2.05 0 0 0
30/05/2013
1.92
 800 1.92 1.92 1.92 0 0 0
29/05/2013
2.05
 4,150 1.95 2.06 1.83 0 0 0
28/05/2013
1.95
 700 1.95 1.95 1.95 0 0 0
27/05/2013
2.09
 510 1.88 2.09 1.88 0 0 0
24/05/2013
1.98
 200 1.98 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 1.99 1.99 1.98 0 0 0
21/05/2013
2.12
 520 2.04 2.12 2.04 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 2.12 2.12 2.12 0 0 0
13/05/2013
2.00
 1,050 1.98 2.08 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 0 0 0
26/04/2013
2.17
 4,550 2.08 2.21 2.08 0 0 0
25/04/2013
2.08
 520 2.08 2.10 2.08 0 0 0
24/04/2013
2.03
 2,980 2.21 2.21 2.03 0 0 0
23/04/2013
2.18
 1,810 2.27 2.27 2.18 0 0 0
22/04/2013
2.33
 10 2.33 2.33 2.33 0 0 0
18/04/2013
2.20
 210 2.17 2.20 2.17 0 0 0
17/04/2013
2.08
 4,370 2.13 2.21 2.08 0 0 0
16/04/2013
2.21
 3,610 2.01 2.21 2.00 0 0 0
15/04/2013
2.15
 3,210 2.13 2.15 2.02 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 2.18 2.21 2.17 0 0 0
10/04/2013
2.29
 3,220 2.19 2.29 2.18 0 0 0
09/04/2013
2.24
 1,020 2.18 2.24 2.18 0 0 0
08/04/2013
2.24
 260 2.17 2.24 2.17 0 0 0
05/04/2013
2.17
 1,110 2.17 2.17 2.17 0 0 0
04/04/2013
2.23
 2,010 2.18 2.23 2.18 0 0 0
03/04/2013
2.25
 0 2.25 2.25 2.25 0 0 0
02/04/2013
2.25
 0 2.25 2.25 2.25 0 0 0
01/04/2013
2.25
 10 2.25 2.25 2.25 0 0 0
29/03/2013
2.25
 0 2.25 2.25 2.25 0 0 0
28/03/2013
2.25
 4,380 2.18 2.25 2.18 0 0 0
27/03/2013
2.18
 4,300 2.18 2.18 2.18 0 0 0
26/03/2013
2.21
 9,750 2.19 2.23 2.18 0 0 0
25/03/2013
2.24
 750 2.17 2.24 2.17 0 0 0
22/03/2013
2.17
 350 2.27 2.27 2.17 0 0 0
21/03/2013
2.24
 3,900 2.25 2.25 2.24 0 0 0
20/03/2013
2.24
 110 2.25 2.25 2.24 0 0 0
19/03/2013
2.20
 8,100 2.13 2.20 2.11 0 0 0
18/03/2013
2.09
 1,800 2.04 2.33 2.04 0 0 0
15/03/2013
2.19
 3,140 2.17 2.19 2.17 0 0 0

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