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)
06/06/2024
72.75
 0 72.75 72.75 72.75 0 0 0
05/06/2024
72.75
 200 72.75 72.75 72.75 0 0 0
04/06/2024
72.75
 0 72.75 72.75 72.75 0 0 0
03/06/2024
72.75
 400 72.75 72.75 72.75 0 0 0
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
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
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
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
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
12/01/2024
61.66
 1,000 60.63 61.66 60.63 0 0 0
11/01/2024
57.65
 700 57.59 60.63 57.59 0 0 0
10/01/2024
60.02
 100 60.02 60.02 60.02 0 0 0
09/01/2024
60.63
 100 60.63 60.63 60.63 0 0 0
08/01/2024
60.63
 3,400 60.93 60.93 60.63 0 0 0
05/01/2024
65.17
 7,300 64.57 65.17 62.44 0 0 0

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