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)
31/05/2024
72.75
 0 72.75 72.75 72.75 0 0 0
30/05/2024
72.75
 100 72.75 72.75 72.75 0 0 0
29/05/2024
72.75
 200 72.75 72.75 72.75 0 0 0
28/05/2024
72.75
 200 72.45 72.75 72.45 0 0 0
27/05/2024
72.45
 600 72.75 72.75 72.45 0 0 0
24/05/2024
72.14
 300 72.75 72.75 72.14 0 0 0
23/05/2024
72.14
 700 70.93 72.14 70.93 0 0 0
22/05/2024
70.93
 700 70.93 70.93 70.93 0 0 0
21/05/2024
70.93
 100 70.93 70.93 70.93 0 0 0
20/05/2024
71.54
 100 71.54 71.54 71.54 0 0 0
17/05/2024
51.11
 1,300 51.96 51.96 50.08 0 0 0
16/05/2024
69.72
 0 69.72 69.72 69.72 0 0 0
15/05/2024
69.72
 9,000 69.72 69.72 69.72 0 0 0
14/05/2024
72.45
 100 72.45 72.45 72.45 0 0 0
13/05/2024
72.45
 7,500 72.14 72.45 72.14 0 0 0
10/05/2024
72.14
 300 72.14 72.14 72.14 0 0 0
09/05/2024
72.14
 0 72.14 72.14 72.14 0 0 0
08/05/2024
72.14
 100 72.14 72.14 72.14 0 0 0
07/05/2024
72.14
 0 72.14 72.14 72.14 0 0 0
06/05/2024
72.14
 5,400 72.14 72.14 72.08 0 0 0
03/05/2024
72.14
 1,800 72.69 72.69 72.14 0 0 0
02/05/2024
72.14
 200 71.54 72.14 71.54 0 0 0
01/05/2024
65.17
 7,300 64.57 65.17 62.44 0 0 0
30/04/2024
51.11
 1,300 51.96 51.96 50.08 0 0 0
29/04/2024
51.11
 1,300 51.96 51.96 50.08 0 0 0
26/04/2024
71.23
 2,300 71.54 71.54 71.23 0 0 0
25/04/2024
71.54
 3,500 70.93 71.54 70.93 0 0 0
24/04/2024
70.93
 2,800 71.23 71.23 68.51 0 0 0
23/04/2024
70.02
 1,000 70.02 70.02 70.02 0 0 0
22/04/2024
70.02
 3,100 70.02 70.02 70.02 0 0 0
19/04/2024
65.48
 3,500 65.48 65.48 65.48 0 0 0
18/04/2024
51.11
 1,300 51.96 51.96 50.08 0 0 0
17/04/2024
69.48
 200 69.42 69.48 69.42 0 0 0
16/04/2024
69.42
 4,800 69.72 69.72 68.51 0 0 0
15/04/2024
69.72
 0 69.72 69.72 69.72 0 0 0
12/04/2024
69.72
 0 69.72 69.72 69.72 0 0 0
11/04/2024
69.72
 1,000 69.72 69.72 69.72 0 0 0
10/04/2024
69.72
 0 69.72 69.72 69.72 0 0 0
09/04/2024
69.72
 0 69.72 69.72 69.72 0 0 0
08/04/2024
69.72
 300 69.72 69.72 69.72 0 0 0
05/04/2024
67.35
 3,100 71.54 71.54 67.35 0 0 0
04/04/2024
69.84
 300 70.33 70.33 69.84 0 0 0
03/04/2024
69.84
 400 70.93 70.93 69.84 0 0 0
02/04/2024
69.78
 4,900 71.54 71.54 69.78 0 0 0
01/04/2024
68.81
 2,600 70.93 71.54 68.81 0 0 0
29/03/2024
68.75
 0 68.75 68.75 68.75 0 0 0
28/03/2024
68.75
 0 68.75 68.75 68.75 0 0 0
27/03/2024
68.75
 0 68.75 68.75 68.75 0 0 0
26/03/2024
68.75
 300 68.75 68.75 68.75 0 0 0
25/03/2024
68.57
 200 72.69 72.69 68.57 0 0 0
22/03/2024
72.02
 4,200 72.14 72.14 67.35 0 0 0
21/03/2024
69.72
 4,000 73.78 73.78 69.23 0 0 0
20/03/2024
69.17
 1,500 67.78 73.96 67.78 0 0 0
19/03/2024
70.93
 100 70.93 70.93 70.93 0 0 0
18/03/2024
67.48
 11,700 67.90 71.36 67.42 0 0 0
15/03/2024
66.69
 200 65.41 66.69 65.41 0 0 0
14/03/2024
70.33
 1,600 70.33 70.33 66.26 0 0 0
13/03/2024
66.08
 0 66.08 66.08 66.08 0 0 0
12/03/2024
66.08
 10,200 72.75 72.75 66.08 0 0 0
11/03/2024
69.72
 700 62.75 69.72 62.75 0 0 0
08/03/2024
67.42
 400 68.51 68.51 67.42 0 0 0
07/03/2024
68.08
 1,000 68.08 68.08 68.08 0 0 0
06/03/2024
68.08
 0 68.08 68.08 68.08 0 0 0
05/03/2024
68.08
 10,500 70.02 71.23 67.96 0 0 0
04/03/2024
70.63
 1,900 70.81 70.81 69.72 0 0 0
01/03/2024
68.20
 2,200 68.14 68.20 68.14 0 0 0
29/02/2024
68.20
 300 68.20 68.20 68.20 0 0 0
28/02/2024
69.72
 0 69.72 69.72 69.72 0 0 0
27/02/2024
69.72
 1,800 69.72 69.84 69.72 0 0 0
26/02/2024
70.93
 300 70.93 70.93 70.93 0 0 0
23/02/2024
66.69
 100 66.69 66.69 66.69 0 0 0
22/02/2024
66.69
 0 66.69 66.69 66.69 0 0 0
21/02/2024
66.69
 300 66.69 66.69 66.69 0 0 0
20/02/2024
66.69
 2,000 66.69 66.69 66.69 0 0 0
19/02/2024
69.72
 800 70.08 70.08 64.26 0 0 0
16/02/2024
65.96
 7,600 64.81 65.96 61.78 0 0 0
15/02/2024
61.66
 0 61.66 61.66 61.66 0 0 0
14/02/2024
51.11
 1,300 51.96 51.96 50.08 0 0 0
13/02/2024
51.11
 1,300 51.96 51.96 50.08 0 0 0
12/02/2024
63.05
 100 63.05 63.05 63.05 0 0 0
09/02/2024
69.72
 8,300 69.72 70.33 69.72 0 0 0
08/02/2024
70.93
 0 70.93 70.93 70.93 0 0 0
07/02/2024
61.66
 4,800 61.23 64.99 61.23 0 0 0
06/02/2024
60.75
 100 60.75 60.75 60.75 0 0 0
05/02/2024
64.87
 4,700 62.44 65.84 60.38 0 0 0
02/02/2024
61.53
 1,600 63.60 63.96 60.99 0 0 0
01/02/2024
59.78
 1,400 63.66 63.66 59.78 0 0 0
31/01/2024
59.59
 0 59.59 59.59 59.59 0 0 0
30/01/2024
59.59
 2,100 58.93 64.20 58.93 0 0 0
29/01/2024
63.05
 400 62.99 63.66 62.99 0 0 0
26/01/2024
61.29
 200 57.72 61.29 57.72 0 0 0
25/01/2024
61.29
 0 61.29 61.29 61.29 0 0 0
24/01/2024
61.29
 300 60.99 61.29 60.99 0 0 0
23/01/2024
65.48
 1,800 65.48 65.48 65.48 0 0 0
22/01/2024
65.48
 200 65.48 65.48 65.48 0 0 0
19/01/2024
63.66
 200 65.48 65.48 63.66 0 0 0
18/01/2024
64.81
 200 64.87 64.87 64.81 0 0 0
17/01/2024
60.69
 1,100 65.84 65.84 60.69 0 0 0
16/01/2024
63.66
 5,700 61.66 65.90 61.66 0 0 0
15/01/2024
61.66
 0 61.66 61.66 61.66 0 0 0

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