CTCP Cảng Đồng Nai (pdn)

111
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
(2024-08-20) 		-4.60 -3.98% 65,800 -2,610 -0.3
110
118
111
2 tháng
(2024-07-22) 		-5.10 -4.39% 76,500 -2,610 -0.3
110
118
111
3 tháng
(2024-06-21) 		-7 -5.93% 111,100 -2,610 -0.3
110
122.50
111
6 tháng
(2024-03-25) 		0.07 0.06% 178,500 -3,410 -0.4
105.93
122.50
111
12 tháng
(2023-09-25) 		-0.35 -0.31% 309,200 -19,440 -1.9
85.43
122.50
111
24 tháng
(2022-09-30) 		59.41 115.16% 489,700 -41,740 -9.5
48.49
137.12
111
36 tháng
(2021-10-05) 		68.18 159.21% 1,563,100 -53,712 -25.3
40.75
137.12
111
60 tháng
(2019-10-16) 		81.69 278.74% 2,350,100 -19,332 -22.8
23.37
137.12
111
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2021
33.80
 100 36.31 36.31 33.80 0 0 0
28/01/2021
36.31
 2,300 34.15 36.31 32.42 1,500 1,800 -0.0
27/01/2021
34.15
 300 34.15 34.15 34.15 300 0 0.0
26/01/2021
34.15
 100 34.80 34.80 34.15 0 100 -0.0
25/01/2021
34.80
 0 34.80 34.80 34.80 0 0 0
22/01/2021
34.80
 100 35.01 35.01 34.80 0 100 -0.0
21/01/2021
35.01
 1,000 36.53 36.53 35.01 900 1,000 -0.0
20/01/2021
36.53
 4,100 34.80 36.74 34.58 0 1,000 -0.1
19/01/2021
34.80
 800 34.80 34.80 33.59 300 100 0.0
18/01/2021
34.80
 0 34.80 34.80 34.80 0 0 0
15/01/2021
34.80
 4,000 33.28 34.80 33.37 0 0 0
14/01/2021
33.28
 1,900 33.28 33.28 33.28 1,600 500 0.1
13/01/2021
33.28
 0 33.28 33.28 33.28 0 0 0
12/01/2021
33.28
 500 32.42 33.28 33.28 500 0 0.0
11/01/2021
32.42
 3,000 34.67 34.67 32.42 0 0 0
08/01/2021
34.67
 500 34.67 34.67 34.67 500 0 0.0
07/01/2021
34.67
 500 34.80 34.80 34.67 200 0 0.0
06/01/2021
34.80
 0 34.80 34.80 34.80 0 0 0
05/01/2021
34.80
 1,300 34.58 34.80 34.58 1,300 0 0.1
04/01/2021
34.58
 600 33.28 34.58 34.58 400 0 0.0
31/12/2020
33.28
 390 33.41 34.37 31.99 10 30 -0.0
30/12/2020
33.41
 1,130 34.06 34.06 33.28 0 0 0
29/12/2020
34.06
 910 33.67 34.06 33.67 0 0 0
28/12/2020
33.67
 6,750 33.15 33.67 33.11 1,100 0 0.1
25/12/2020
33.15
 5,680 33.15 33.89 31.73 570 10 0.0
24/12/2020
33.15
 290 33.33 33.33 33.15 200 90 0.0
23/12/2020
33.33
 800 33.33 33.33 33.33 0 0 0
22/12/2020
33.33
 1,070 33.72 34.41 33.33 0 20 -0.0
21/12/2020
33.72
 1,960 33.28 33.72 31.17 400 1,950 -0.1
18/12/2020
33.28
 710 33.28 33.28 33.11 0 0 0
17/12/2020
33.28
 380 34.49 34.49 33.07 240 130 0.0
16/12/2020
34.49
 830 34.49 34.49 34.45 680 0 0.1
15/12/2020
34.49
 20 34.15 34.49 34.49 20 0 0.0
14/12/2020
34.15
 820 34.41 34.58 33.33 720 10 0.1
11/12/2020
34.41
 0 34.41 34.41 34.41 0 0 0
10/12/2020
34.41
 4,800 34.41 34.41 32.98 0 2,000 -0.2
09/12/2020
34.41
 510 34.06 34.41 33.72 510 0 0.0
08/12/2020
34.06
 10 34.58 34.58 34.06 0 0 0
07/12/2020
34.58
 4,710 34.58 34.58 32.68 2,030 10 0.2
04/12/2020
34.58
 830 34.45 34.58 33.33 20 10 0.0
03/12/2020
34.45
 0 34.45 34.45 34.45 0 0 0
02/12/2020
34.45
 260 34.71 34.71 32.68 0 10 -0.0
01/12/2020
34.71
 10 34.54 34.71 34.71 0 0 0
30/11/2020
34.54
 0 34.54 34.54 34.54 0 0 0
27/11/2020
34.54
 1,160 34.32 35.79 34.19 930 0 0.1
26/11/2020
34.32
 2,340 34.58 34.71 32.85 20 0 0.0
25/11/2020
34.58
 1,550 32.85 34.58 32.85 840 0 0.1
24/11/2020
32.85
 40,570 33.07 33.07 32.85 40 0 0.0
23/11/2020
33.07
 0 33.07 33.07 33.07 0 0 0
20/11/2020
33.07
 0 33.07 33.07 33.07 0 0 0
19/11/2020
33.07
 290 33.07 33.24 33.07 250 10 0.0
18/11/2020
33.07
 470 33.07 33.07 33.07 470 0 0.0
17/11/2020
33.07
 1,300 32.85 33.07 32.85 300 0 0.0
16/11/2020
32.85
 310 33.03 33.03 32.07 0 30 -0.0
13/11/2020
33.03
 0 33.03 33.03 33.03 0 0 0
12/11/2020
33.03
 0 33.03 33.03 33.03 0 0 0
11/11/2020
33.03
 60 32.77 33.03 33.03 0 0 0
10/11/2020
32.77
 0 32.77 32.77 32.77 0 0 0
09/11/2020
32.77
 20 32.81 32.81 32.77 10 10 0
06/11/2020
32.81
 10 32.42 32.81 32.81 0 0 0
05/11/2020
32.42
 20 32.90 32.90 32.42 20 0 0.0
04/11/2020
32.90
 0 32.90 32.90 32.90 0 0 0
03/11/2020
32.90
 10 31.99 32.90 32.90 0 0 0
02/11/2020
31.99
 30 32.68 32.68 31.99 10 0 0.0
30/10/2020
32.68
 3,810 32.42 32.68 31.99 3,790 0 0.3
29/10/2020
32.42
 500 32.81 32.81 32.42 0 0 0
28/10/2020
32.81
 0 32.81 32.81 32.81 0 0 0
27/10/2020
32.81
 180 32.64 32.81 32.77 180 0 0.0
26/10/2020
32.64
 230 32.33 32.64 32.33 210 10 0.0
23/10/2020
32.33
 10 32.33 32.33 32.33 0 10 -0.0
22/10/2020
32.33
 1,460 33.54 33.54 31.99 650 0 0.0
21/10/2020
33.54
 310 32.72 33.54 32.42 10 0 0.0
20/10/2020
32.72
 520 32.72 32.72 32.72 120 0 0.0
19/10/2020
32.72
 670 31.81 32.72 31.56 520 0 0.0
16/10/2020
31.81
 2,230 31.99 31.99 31.56 1,970 1,970 0
15/10/2020
31.99
 1,190 32.29 32.29 31.99 0 0 0
14/10/2020
32.29
 3,660 32.07 32.29 31.99 0 3,000 -0.2
13/10/2020
32.07
 1,100 32.07 32.12 32.07 500 100 0.0
12/10/2020
32.07
 600 33.46 33.46 32.07 80 0 0.0
09/10/2020
33.46
 420 33.50 33.50 32.07 0 0 0
08/10/2020
33.50
 1,100 33.67 33.67 32.03 0 0 0
07/10/2020
33.67
 90 33.41 33.67 31.94 0 0 0
06/10/2020
33.41
 1,070 32.38 33.50 31.94 1,000 0 0.1
05/10/2020
32.38
 350 32.03 32.38 32.03 10 0 0.0
02/10/2020
32.03
 1,220 31.86 33.28 32.03 0 0 0
01/10/2020
31.86
 600 31.64 33.50 31.77 0 0 0
30/09/2020
31.64
 10 32.85 32.85 31.64 0 0 0
29/09/2020
32.85
 1,620 32.42 34.41 32.72 1,170 10 0.1
28/09/2020
32.42
 2,940 32.25 32.42 32.20 0 0 0
25/09/2020
32.25
 470 32.25 32.25 32.16 0 20 -0.0
24/09/2020
32.25
 10 31.77 32.25 32.25 0 0 0
23/09/2020
31.77
 30 32.38 32.38 31.77 0 0 0
22/09/2020
32.38
 1,560 32.94 32.94 31.25 100 10 0.0
21/09/2020
32.94
 1,420 32.29 32.94 31.56 0 20 -0.0
18/09/2020
32.29
 1,710 31.69 32.29 31.12 420 1,000 -0.0
17/09/2020
31.69
 300 31.56 31.69 31.56 130 0 0.0
16/09/2020
31.56
 630 32.38 32.38 31.56 0 0 0
15/09/2020
32.38
 790 32.98 32.98 32.38 0 0 0
14/09/2020
32.98
 10 31.64 32.98 32.98 0 0 0
11/09/2020
31.64
 810 31.64 31.64 31.04 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |