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)
11/09/2020
31.64
 810 31.64 31.64 31.04 40 0 0.0
10/09/2020
31.64
 2,220 30.95 31.64 30.95 850 2,000 -0.1
09/09/2020
30.95
 30 31.86 31.86 30.95 0 20 -0.0
08/09/2020
31.86
 1,520 30.82 31.86 30.86 100 0 0.0
07/09/2020
30.82
 3,010 30.95 32.07 30.82 3,000 0 0.2
04/09/2020
30.95
 4,670 31.73 31.73 30.35 3,100 350 0.2
03/09/2020
31.73
 600 32.42 32.42 31.56 100 0 0.0
01/09/2020
32.42
 0 32.42 32.42 32.42 0 0 0
31/08/2020
32.42
 60 31.38 32.85 32.42 20 0 0.0
28/08/2020
31.38
 55,750 31.25 33.03 31.25 50 0 0.0
27/08/2020
31.25
 1,790 33.07 33.72 30.91 0 0 0
26/08/2020
33.07
 1,180 31.34 33.24 30.91 1,000 250 0.1
25/08/2020
31.34
 190 33.28 33.28 31.34 50 0 0.0
24/08/2020
33.28
 100 33.28 33.28 33.28 0 0 0
21/08/2020
33.28
 20 31.12 33.28 29.87 0 0 0
20/08/2020
31.12
 2,090 31.51 31.51 30.69 0 10 -0.0
19/08/2020
31.51
 0 31.51 31.51 31.51 0 0 0
18/08/2020
31.51
 1,060 30.26 31.69 30.26 950 0 0.1
17/08/2020
30.26
 130 31.34 31.90 30.26 0 0 0
14/08/2020
31.34
 120 31.43 31.43 30.26 50 0 0.0
13/08/2020
31.43
 20 31.64 31.64 31.43 0 0 0
12/08/2020
31.64
 20 31.64 31.64 31.64 0 0 0
11/08/2020
31.64
 10 30.91 31.64 31.64 0 0 0
10/08/2020
30.91
 5,750 32.12 32.12 30.35 1,000 0 0.1
07/08/2020
32.12
 10 30.91 32.12 32.12 0 0 0
06/08/2020
30.91
 9,240 32.20 32.20 30.69 100 0 0.0
05/08/2020
32.20
 5,710 31.17 32.25 30.30 0 0 0
04/08/2020
31.17
 13,460 29.13 31.17 30.22 0 0 0
03/08/2020
29.13
 3,430 30.30 30.73 29.13 0 0 0
31/07/2020
30.30
 260 30.26 32.29 30.30 160 0 0.0
30/07/2020
30.26
 6,010 30.26 30.26 30.26 0 0 0
29/07/2020
30.26
 0 30.26 30.26 30.26 0 0 0
28/07/2020
30.26
 20 30.26 30.26 30.26 20 0 0.0
27/07/2020
30.26
 1,000 31.64 31.64 30.26 0 0 0
24/07/2020
31.64
 0 31.64 31.64 31.64 0 0 0
23/07/2020
31.64
 10 31.64 31.64 31.64 10 0 0.0
22/07/2020
31.64
 140 31.60 33.59 31.64 0 0 0
21/07/2020
31.60
 18,520 31.99 33.72 31.56 1,040 3,970 -0.2
20/07/2020
31.99
 630 34.15 34.15 31.99 0 0 0
17/07/2020
34.15
 0 34.15 34.15 34.15 0 0 0
16/07/2020
34.15
 260 34.15 34.15 32.42 0 0 0
15/07/2020
34.15
 2,820 34.15 34.15 32.20 10 1,400 -0.1
14/07/2020
34.15
 0 34.15 34.15 34.15 0 0 0
13/07/2020
34.15
 0 34.15 34.15 34.15 0 0 0
10/07/2020
34.15
 50 34.15 34.15 34.15 50 0 0.0
09/07/2020
34.15
 0 34.15 34.15 34.15 0 0 0
08/07/2020
34.15
 100 34.58 34.58 33.72 0 0 0
07/07/2020
34.58
 0 34.58 34.58 34.58 0 0 0
06/07/2020
34.58
 500 33.67 34.58 33.28 0 0 0
03/07/2020
33.67
 70 34.49 34.49 33.24 0 0 0
02/07/2020
34.49
 0 34.49 34.49 34.49 0 0 0
01/07/2020
34.49
 5,720 34.58 34.58 32.38 680 50 0.1
30/06/2020
34.58
 2,000 34.71 34.71 34.58 10 0 0.0
29/06/2020
34.71
 840 34.37 35.01 32.81 680 0 0.1
26/06/2020
34.37
 1,020 34.58 34.58 32.85 10 0 0.0
25/06/2020
34.58
 4,390 33.11 35.40 31.56 0 0 0
24/06/2020
33.11
 560 33.72 33.72 31.56 100 0 0.0
23/06/2020
33.72
 8,660 31.77 33.72 31.12 0 0 0
22/06/2020
31.77
 160 31.77 31.94 30.26 10 0 0.0
19/06/2020
31.77
 3,380 32.42 32.42 30.17 100 0 0.0
18/06/2020
32.42
 11,170 30.39 32.42 28.31 10 1,480 -0.1
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
30.39
 6,440 28.62 30.39 28.53 10 1,500 -0.1
16/06/2020
28.62
 340 28.70 28.70 27.90 10 0 0.0
15/06/2020
28.70
 870 28.70 28.74 28.24 40 0 0.0
12/06/2020
28.70
 1,000 28.57 28.70 28.62 1,000 1,000 0
11/06/2020
28.57
 2,390 28.36 28.57 28.11 20 0 0.0
10/06/2020
28.36
 160 28.66 28.66 28.32 10 0 0.0
09/06/2020
28.66
 0 28.66 28.66 28.66 0 0 0
08/06/2020
28.66
 420 28.62 28.70 28.62 150 150 -0
05/06/2020
28.62
 3,400 28.62 28.70 28.62 660 1,010 -0.0
04/06/2020
28.62
 3,150 28.57 28.62 28.53 100 790 -0.0
03/06/2020
28.57
 10 27.90 28.57 28.57 0 0 0
02/06/2020
27.90
 140 27.90 28.53 27.90 0 0 0
01/06/2020
27.90
 1,260 28.74 28.74 26.80 0 470 -0.0
29/05/2020
28.74
 30 28.95 28.95 27.09 0 0 0
28/05/2020
28.95
 1,770 29.04 29.04 27.90 0 300 -0.0
27/05/2020
29.04
 5,060 28.74 29.08 27.09 0 0 0
26/05/2020
28.74
 1,340 27.90 29.17 27.90 0 430 -0.0
25/05/2020
27.90
 810 27.90 27.90 27.90 0 0 0
22/05/2020
27.90
 800 27.05 27.90 27.90 0 0 0
21/05/2020
27.05
 200 27.26 27.26 27.05 0 0 0
20/05/2020
27.26
 2,930 27.26 27.90 27.01 0 0 0
19/05/2020
27.26
 70 27.22 27.47 27.26 20 0 0.0
18/05/2020
27.22
 450 27.05 27.22 26.97 50 10 0.0
15/05/2020
27.05
 350 27.47 27.47 27.05 0 0 0
14/05/2020
27.47
 280 26.25 27.47 26.29 0 0 0
13/05/2020
26.25
 1,010 27.47 28.11 26.25 1,000 0 0.1
12/05/2020
27.47
 1,290 27.47 27.47 25.78 150 0 0.0
11/05/2020
27.47
 0 27.47 27.47 27.47 0 0 0
08/05/2020
27.47
 10,720 25.78 27.47 26.12 0 0 0
07/05/2020
25.78
 18,320 26.63 26.63 24.81 0 0 0
06/05/2020
26.63
 6,900 24.94 26.63 24.39 0 0 0
05/05/2020
24.94
 10 25.57 25.57 24.94 0 0 0
04/05/2020
25.57
 5,330 25.36 25.78 25.57 0 0 0
29/04/2020
25.36
 300 25.57 25.57 25.36 0 0 0
28/04/2020
25.57
 30 25.70 25.70 25.57 0 0 0
27/04/2020
25.70
 20 25.66 25.70 25.70 0 0 0
24/04/2020
25.66
 150 25.78 25.78 25.66 0 0 0
23/04/2020
25.78
 0 25.78 25.78 25.78 0 0 0
22/04/2020
25.78
 40 26.00 26.00 25.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |