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)
21/04/2020
26.00
 1,160 26.16 26.16 24.98 20 0 0.0
20/04/2020
26.16
 1,790 25.78 26.16 24.94 0 0 0
17/04/2020
25.78
 490 26.33 26.33 24.73 0 0 0
16/04/2020
26.33
 300 26.42 26.42 24.73 0 0 0
15/04/2020
26.42
 60 26.42 26.42 26.42 0 0 0
14/04/2020
26.42
 650 25.11 26.84 25.11 0 0 0
13/04/2020
25.11
 460 25.11 25.11 24.98 0 0 0
10/04/2020
25.11
 240 24.30 25.11 24.30 0 0 0
09/04/2020
24.30
 2,440 25.32 25.32 24.14 0 1,430 -0.1
08/04/2020
25.32
 300 25.32 25.32 25.32 0 0 0
07/04/2020
25.32
 1,830 25.36 25.36 23.88 0 0 0
06/04/2020
25.36
 250 25.78 25.78 24.43 0 200 -0.0
03/04/2020
25.78
 2,400 24.52 25.78 24.22 0 0 0
01/04/2020
24.52
 6,770 25.78 25.78 24.09 50 100 -0.0
31/03/2020
25.78
 120 25.78 25.78 24.09 110 0 0.0
30/03/2020
25.78
 9,500 25.78 25.78 24.09 0 400 -0.0
27/03/2020
25.78
 280 25.28 26.63 24.94 0 200 -0.0
26/03/2020
25.28
 150 25.28 25.28 23.88 0 0 0
25/03/2020
25.28
 1,210 24.52 25.28 23.25 0 1,190 -0.1
24/03/2020
24.52
 50 24.56 24.56 24.30 0 10 -0.0
23/03/2020
24.56
 80 24.52 24.56 22.83 0 0 0
20/03/2020
24.52
 1,270 24.52 24.68 24.52 1,000 0 0.1
19/03/2020
24.52
 450 24.85 24.85 23.29 100 0 0.0
18/03/2020
24.85
 180 24.52 24.94 23.67 0 0 0
17/03/2020
24.52
 100 23.37 24.52 24.52 0 0 0
16/03/2020
23.37
 30 25.02 25.02 23.37 0 0 0
13/03/2020
25.02
 1,480 25.11 25.11 23.37 0 200 -0.0
12/03/2020
25.11
 120 24.52 25.11 23.29 0 0 0
11/03/2020
24.52
 300 24.52 25.15 24.52 0 0 0
10/03/2020
24.52
 2,760 23.67 24.52 22.02 0 2,400 -0.1
09/03/2020
23.67
 1,320 25.36 25.36 23.67 0 140 -0.0
06/03/2020
25.36
 60 25.36 25.36 24.94 0 0 0
05/03/2020
25.36
 160 25.36 25.36 25.36 0 0 0
04/03/2020
25.36
 220 25.78 25.78 24.94 0 0 0
03/03/2020
25.78
 2,020 24.56 25.78 23.88 0 0 0
02/03/2020
24.56
 600 24.56 24.64 24.56 0 0 0
28/02/2020
24.56
 300 25.78 25.78 24.56 0 300 -0.0
27/02/2020
25.78
 190 25.36 25.78 25.78 150 0 0.0
26/02/2020
25.36
 10 24.98 25.36 25.36 0 0 0
25/02/2020
24.98
 700 25.61 25.66 24.94 40 580 -0.0
24/02/2020
25.61
 60 26.63 26.63 25.61 0 0 0
21/02/2020
26.63
 20 27.05 27.05 26.63 0 0 0
20/02/2020
27.05
 360 26.21 27.05 26.21 360 0 0.0
19/02/2020
26.21
 100 26.21 26.21 26.21 0 0 0
18/02/2020
26.21
 900 25.70 26.21 25.70 0 490 -0.0
17/02/2020
25.70
 50 26.38 26.38 25.66 0 10 -0.0
14/02/2020
26.38
 860 26.42 26.42 26.25 0 0 0
13/02/2020
26.42
 110 26.42 26.42 26.42 0 0 0
12/02/2020
26.42
 20 26.29 27.39 26.42 0 0 0
11/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
11/02/2020
26.29
 2,310 26.42 27.35 26.21 2,130 0 0.1
10/02/2020
26.42
 160 26.34 26.42 26.38 0 0 0
07/02/2020
26.34
 900 26.34 26.79 26.34 0 0 0
06/02/2020
26.34
 2,140 26.50 26.79 25.59 1,050 0 0.1
05/02/2020
26.50
 1,420 28.07 28.07 26.21 20 0 0.0
04/02/2020
28.07
 130 26.46 28.07 27.66 130 0 0.0
03/02/2020
26.46
 90 26.87 26.87 26.42 40 60 -0.0
31/01/2020
26.87
 4,300 27.49 27.49 25.59 1,040 2,700 -0.1
30/01/2020
27.49
 18,180 28.85 29.72 27.45 500 140 0.0
22/01/2020
28.85
 260 28.48 28.85 27.24 0 0 0
21/01/2020
28.48
 510 28.48 28.48 27.08 0 0 0
20/01/2020
28.48
 120 28.56 28.85 28.48 110 0 0.0
17/01/2020
28.56
 8,160 28.73 28.89 26.95 0 0 0
16/01/2020
28.73
 0 28.73 28.73 28.73 0 0 0
15/01/2020
28.73
 1,950 28.85 28.85 28.69 1,950 0 0.1
14/01/2020
28.85
 9,110 28.89 28.89 26.91 0 0 0
13/01/2020
28.89
 10,770 28.36 30.17 26.83 0 0 0
10/01/2020
28.36
 5,040 28.48 28.89 26.58 0 0 0
09/01/2020
28.48
 650 28.44 28.65 28.48 50 50 0
08/01/2020
28.44
 400 27.62 28.48 27.62 0 0 0
07/01/2020
27.62
 970 28.07 28.07 26.83 0 450 -0.0
06/01/2020
28.07
 0 28.07 28.07 28.07 0 0 0
03/01/2020
28.07
 40 26.67 28.07 26.75 0 0 0
02/01/2020
26.67
 1,980 28.48 28.48 26.67 0 0 0
31/12/2019
28.48
 310 26.83 28.48 25.18 0 300 -0.0
30/12/2019
26.83
 10 28.77 28.77 26.83 0 0 0
27/12/2019
28.77
 0 28.77 28.77 28.77 0 0 0
26/12/2019
28.77
 0 28.77 28.77 28.77 0 0 0
25/12/2019
28.77
 10 27.45 28.77 28.77 0 0 0
24/12/2019
27.45
 1,720 29.10 29.10 27.08 0 0 0
23/12/2019
29.10
 10 27.45 29.10 29.10 0 0 0
20/12/2019
27.45
 300 27.62 27.62 27.45 0 0 0
19/12/2019
27.62
 130 27.86 27.86 26.42 0 0 0
18/12/2019
27.86
 0 27.86 27.86 27.86 0 0 0
17/12/2019
27.86
 50 28.28 28.28 26.46 0 0 0
16/12/2019
28.28
 10 28.44 28.44 28.28 0 0 0
13/12/2019
28.44
 0 28.44 28.44 28.44 0 0 0
12/12/2019
28.44
 100 28.48 28.48 26.83 0 0 0
11/12/2019
28.48
 0 28.48 28.48 28.48 0 0 0
10/12/2019
28.48
 250 28.40 28.48 28.40 250 0 0.0
09/12/2019
28.40
 40 28.36 29.51 28.36 10 0 0.0
06/12/2019
28.36
 250 28.40 28.40 26.83 0 0 0
05/12/2019
28.40
 210 28.36 28.44 28.07 140 0 0.0
04/12/2019
28.36
 10 26.83 28.36 28.36 0 0 0
03/12/2019
26.83
 0 26.83 26.83 26.83 0 0 0
02/12/2019
26.83
 50 28.15 29.51 26.83 0 0 0
29/11/2019
28.15
 0 28.15 28.15 28.15 0 0 0
28/11/2019
28.15
 740 28.07 28.44 27.24 0 0 0
27/11/2019
28.07
 210 27.66 28.44 27.08 30 40 -0.0
26/11/2019
27.66
 0 27.66 27.66 27.66 0 0 0
25/11/2019
27.66
 30 26.50 28.03 25.18 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |