CTCP Cảng Đồng Nai (pdn)

108.20
4.20
(4.04%)

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)
2.20 2.08% 44,600 0 0
103.60
111.70
108.20
2 tháng
(2024-10-07)
1.50 1.41% 59,600 0 0
103.60
111.70
108.20
3 tháng
(2024-09-05)
-5.30 -4.67% 109,100 -1,200 -0.1
103.60
113.50
108.20
6 tháng
(2024-06-07)
-9.50 -8.07% 181,400 -2,600 -0.3
103.60
122.50
108.20
12 tháng
(2023-12-11)
12.08 12.57% 357,400 -11,930 -1.2
91.71
122.50
108.20
24 tháng
(2022-12-15)
42.40 64.45% 503,300 -31,130 -7.6
60.08
137.12
108.20
36 tháng
(2021-12-20)
63.12 140.04% 1,585,000 -54,602 -25.5
41.86
137.12
108.20
60 tháng
(2019-12-31)
79.72 279.89% 2,382,390 -20,292 -22.9
23.37
137.12
108.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2023
111.44
0 111.44 111.44 111.44 0 0 0
19/09/2023
111.44
0 111.44 111.44 111.44 0 0 0
18/09/2023
111.44
0 111.44 111.44 111.44 0 0 0
15/09/2023
111.44
300 111.44 111.44 111.44 0 0 0
14/09/2023
111.44
300 111.44 111.44 111.44 0 0 0
13/09/2023
111.44
100 111.44 111.44 111.44 0 0 0
12/09/2023
111.44
300 113.77 113.77 111.44 0 0 0
08/09/2023
113.77
100 110.47 113.77 113.77 0 0 0
07/09/2023
110.47
200 114.35 114.35 110.47 0 0 0
06/09/2023
114.35
100 114.35 114.35 114.35 0 0 0
05/09/2023
114.35
100 114.35 114.35 114.35 0 0 0
31/08/2023
114.35
0 114.35 114.35 114.35 0 0 0
30/08/2023
114.35
0 114.35 114.35 114.35 0 0 0
29/08/2023
114.35
100 113.28 114.35 114.35 0 0 0
28/08/2023
113.28
600 112.51 113.28 107.57 0 0 0
25/08/2023
112.51
100 116.09 116.09 112.51 0 0 0
24/08/2023
116.09
100 116.29 116.29 116.09 0 0 0
23/08/2023
116.29
200 116.29 116.29 116.29 0 0 0
22/08/2023
116.29
100 117.26 117.26 116.29 0 0 0
21/08/2023
117.26
100 121.13 121.13 117.26 0 0 0
18/08/2023
121.13
0 121.13 121.13 121.13 0 0 0
17/08/2023
121.13
0 121.13 121.13 121.13 0 0 0
16/08/2023
121.13
0 121.13 121.13 121.13 0 0 0
15/08/2023
121.13
500 121.13 121.13 121.13 0 0 0
14/08/2023
121.13
2,000 121.13 122.10 121.13 0 0 0
11/08/2023
121.13
100 124.53 124.53 121.13 0 0 0
10/08/2023
124.53
500 121.13 124.53 124.53 0 0 0
09/08/2023
121.13
100 125.98 125.98 121.13 0 0 0
08/08/2023
125.98
0 125.98 125.98 125.98 0 0 0
07/08/2023
125.98
0 125.98 125.98 125.98 0 0 0
04/08/2023
125.98
200 127.04 127.04 125.98 0 100 -0.0
03/08/2023
127.04
5,100 131.89 131.89 127.04 0 0 0
02/08/2023
131.89
2,300 131.89 131.89 127.04 0 2,200 -0.3
01/08/2023
131.89
10,500 135.38 135.38 131.89 0 0 0
31/07/2023
135.38
0 135.38 135.38 135.38 0 0 0
28/07/2023
135.38
300 126.56 135.38 135.38 0 0 0
27/07/2023
126.56
4,300 129.47 138.48 125.98 0 0 0
26/07/2023
129.47
7,200 137.12 146.72 127.92 0 0 0
25/07/2023
137.12
3,200 128.40 137.32 122.30 0 0 0
24/07/2023
128.40
2,200 130.82 130.82 128.40 0 200 -0.0
21/07/2023
130.82
500 128.01 136.93 126.08 0 0 0
20/07/2023
128.01
1,200 126.08 134.80 125.11 0 0 0
19/07/2023
126.08
1,200 124.14 132.76 124.62 0 0 0
18/07/2023
124.14
400 124.62 133.34 124.14 0 0 0
17/07/2023
124.62
700 126.56 135.38 124.62 0 100 -0.0
14/07/2023
126.56
1,200 121.71 130.05 124.62 0 0 0
13/07/2023
121.71
1,500 127.92 136.64 120.75 0 100 -0.0
12/07/2023
127.92
0 127.92 127.92 127.92 0 0 0
11/07/2023
127.92
0 127.92 127.92 127.92 0 0 0
10/07/2023
127.92
100 125.01 127.92 127.92 0 0 0
07/07/2023
125.01
500 121.13 125.01 125.01 0 0 0
06/07/2023
121.13
700 117.35 125.49 118.42 0 0 0
05/07/2023
117.35
1,400 116.48 124.62 117.16 0 0 0
04/07/2023
116.48
3,400 123.07 131.60 116.29 0 900 -0.1
03/07/2023
123.07
800 119.20 123.07 110.86 0 0 0
30/06/2023
119.20
700 127.92 127.92 119.20 0 0 0
29/06/2023
127.92
100 128.69 128.69 127.92 0 0 0
28/06/2023
128.69
100 128.69 128.69 128.69 0 100 -0.0
27/06/2023
128.69
900 116.29 128.69 125.98 0 700 -0.1
26/06/2023
116.29
100 112.51 116.29 116.29 0 100 -0.0
23/06/2023
112.51
1,100 112.22 120.07 112.51 0 1,000 -0.1
22/06/2023
112.22
2,400 104.95 112.22 112.22 0 1,000 -0.1
21/06/2023
104.95
500 98.17 104.95 104.95 0 0 0
20/06/2023
98.17
400 91.77 98.17 98.17 0 100 -0.0
19/06/2023
91.77
0 91.77 91.77 91.77 0 0 0
16/06/2023
91.77
100 91.58 91.77 91.77 0 0 0
15/06/2023
91.58
600 85.63 91.58 85.76 0 100 -0.0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
14/06/2023
85.63
0 85.62 85.63 85.63 0 0 0
13/06/2023
85.62
0 85.62 85.62 85.62 0 0 0
12/06/2023
85.62
100 80.04 85.62 85.62 0 0 0
09/06/2023
80.04
0 80.04 80.04 80.04 0 0 0
08/06/2023
80.04
0 80.04 80.04 80.04 0 0 0
07/06/2023
80.04
0 80.04 80.04 80.04 0 0 0
06/06/2023
80.04
100 75.28 80.04 80.04 0 0 0
05/06/2023
75.28
0 75.28 75.28 75.28 0 0 0
02/06/2023
75.28
100 71.51 75.28 75.28 0 0 0
01/06/2023
71.51
0 71.51 71.51 71.51 0 0 0
31/05/2023
71.51
0 71.51 71.51 71.51 0 0 0
30/05/2023
71.51
100 75.75 75.75 71.51 0 0 0
29/05/2023
75.75
0 75.75 75.75 75.75 0 0 0
26/05/2023
75.75
100 70.99 75.75 75.75 0 0 0
25/05/2023
70.99
300 76.23 76.23 70.99 0 0 0
24/05/2023
76.23
0 76.23 76.23 76.23 0 0 0
23/05/2023
76.23
0 76.23 76.23 76.23 0 0 0
22/05/2023
76.23
100 74.80 76.23 76.23 0 0 0
19/05/2023
74.80
0 74.80 74.80 74.80 0 0 0
18/05/2023
74.80
100 74.80 74.80 74.80 0 0 0
17/05/2023
74.80
0 74.80 74.80 74.80 0 0 0
16/05/2023
74.80
100 70.04 74.80 74.80 0 0 0
15/05/2023
70.04
0 70.04 70.04 70.04 0 0 0
12/05/2023
70.04
100 65.80 70.04 70.04 0 0 0
11/05/2023
65.80
0 65.80 65.80 65.80 0 0 0
10/05/2023
65.80
500 70.56 75.47 65.80 0 0 0
09/05/2023
70.56
0 70.56 70.56 70.56 0 0 0
08/05/2023
70.56
0 70.56 70.56 70.56 0 0 0
05/05/2023
70.56
0 70.56 70.56 70.56 0 0 0
04/05/2023
70.56
0 70.56 70.56 70.56 0 0 0
28/04/2023
70.56
0 70.56 70.56 70.56 0 0 0
27/04/2023
70.56
0 70.56 70.56 70.56 0 0 0
26/04/2023
70.56
0 70.56 70.56 70.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |