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)
22/11/2019
26.50
 0 26.50 26.50 26.50 0 0 0
21/11/2019
26.50
 440 28.48 28.48 26.50 0 0 0
20/11/2019
28.48
 1,640 26.91 28.48 26.91 0 0 0
19/11/2019
26.91
 1,540 26.91 27.08 26.91 0 0 0
18/11/2019
26.91
 20 26.91 26.91 26.91 0 0 0
15/11/2019
26.91
 530 26.91 26.91 26.91 0 500 -0.0
14/11/2019
26.91
 0 26.91 26.91 26.91 0 0 0
13/11/2019
26.91
 3,540 26.91 26.91 25.63 0 10 -0.0
12/11/2019
26.91
 3,660 27.00 27.24 26.91 0 0 0
11/11/2019
27.00
 700 27.57 27.57 26.91 0 50 -0.0
08/11/2019
27.57
 7,770 27.99 29.93 27.24 0 0 0
07/11/2019
27.99
 3,620 29.97 29.97 27.99 300 0 0.0
06/11/2019
29.97
 1,670 32.20 32.20 29.97 0 0 0
05/11/2019
32.20
 10 30.55 32.20 32.20 0 0 0
04/11/2019
30.55
 0 30.55 30.55 30.55 0 0 0
01/11/2019
30.55
 40 28.89 30.55 28.89 0 0 0
31/10/2019
28.89
 1,470 28.89 28.94 28.69 1,400 500 0.1
30/10/2019
28.89
 110 28.40 28.89 28.89 0 0 0
29/10/2019
28.40
 170 28.85 28.85 28.40 0 0 0
28/10/2019
28.85
 10 28.48 28.85 28.85 0 0 0
25/10/2019
28.48
 20 28.48 29.51 28.48 0 0 0
24/10/2019
28.48
 0 28.48 28.48 28.48 0 0 0
23/10/2019
28.48
 0 28.48 28.48 28.48 0 0 0
22/10/2019
28.48
 730 28.48 28.89 28.48 0 0 0
21/10/2019
28.48
 110 29.47 29.47 28.48 0 0 0
18/10/2019
29.47
 890 29.31 29.47 28.07 0 50 -0.0
17/10/2019
29.31
 60 29.31 30.13 29.31 0 0 0
16/10/2019
29.31
 30 29.31 29.31 29.31 0 0 0
15/10/2019
29.31
 300 28.52 29.31 28.89 0 0 0
14/10/2019
28.52
 550 29.31 29.31 28.52 0 0 0
11/10/2019
29.31
 20 30.09 30.30 29.31 0 0 0
10/10/2019
30.09
 10 28.89 30.09 30.09 0 0 0
09/10/2019
28.89
 10 29.72 29.72 28.89 0 0 0
08/10/2019
29.72
 110 30.13 30.13 29.72 0 0 0
07/10/2019
30.13
 160 30.96 30.96 28.89 100 0 0.0
04/10/2019
30.96
 100 29.31 30.96 30.96 0 0 0
03/10/2019
29.31
 10 29.27 29.31 29.31 0 0 0
02/10/2019
29.27
 10 31.37 31.37 29.27 0 0 0
01/10/2019
31.37
 1,010 30.96 31.37 29.72 0 0 0
30/09/2019
30.96
 700 33.02 33.60 30.71 200 0 0.0
27/09/2019
33.02
 60 31.16 33.02 31.16 0 0 0
26/09/2019
31.16
 3,190 29.31 31.16 28.89 0 0 0
25/09/2019
29.31
 60 29.31 29.31 29.31 0 0 0
24/09/2019
29.31
 10 28.89 29.31 29.31 0 0 0
23/09/2019
28.89
 40 28.89 28.89 28.89 0 0 0
20/09/2019
28.89
 440 29.93 29.93 28.89 0 0 0
19/09/2019
29.93
 110 29.10 29.93 28.89 0 0 0
18/09/2019
29.10
 2,520 28.89 29.10 27.66 0 30 -0.0
17/09/2019
28.89
 130 28.44 28.89 28.44 100 0 0.0
16/09/2019
28.44
 100 27.08 28.44 27.12 0 0 0
13/09/2019
27.08
 540 28.44 28.44 27.04 0 0 0
12/09/2019
28.44
 1,530 28.89 28.89 27.04 100 1,000 -0.1
11/09/2019
28.89
 380 29.68 30.13 27.74 0 240 -0.0
10/09/2019
29.68
 530 30.01 30.01 27.99 0 0 0
09/09/2019
30.01
 3,210 32.16 32.16 29.97 0 970 -0.1
06/09/2019
32.16
 0 32.16 32.16 32.16 0 0 0
05/09/2019
32.16
 60 31.78 32.16 29.60 0 0 0
04/09/2019
31.78
 10 30.55 31.78 31.78 0 0 0
03/09/2019
30.55
 0 30.55 30.55 30.55 0 0 0
30/08/2019
30.55
 110 30.55 31.78 30.13 0 0 0
29/08/2019
30.55
 510 30.55 30.55 30.55 200 0 0.0
28/08/2019
30.55
 40 30.55 32.36 30.55 0 0 0
27/08/2019
30.55
 130 32.61 32.61 30.55 0 0 0
26/08/2019
32.61
 100 32.61 32.61 32.61 0 0 0
23/08/2019
32.61
 40 30.88 32.94 29.93 0 0 0
22/08/2019
30.88
 80 30.96 30.96 30.75 0 0 0
21/08/2019
30.96
 400 30.55 30.96 29.72 0 0 0
20/08/2019
30.55
 570 31.16 31.16 30.55 0 0 0
19/08/2019
31.16
 220 31.16 31.16 30.46 0 0 0
16/08/2019
31.16
 470 29.72 31.25 29.93 0 0 0
15/08/2019
29.72
 640 29.72 30.83 28.11 500 0 0.0
14/08/2019
29.72
 960 30.96 32.20 28.89 0 0 0
13/08/2019
30.96
 3,070 32.69 32.69 30.42 0 0 0
12/08/2019
32.69
 660 32.61 33.81 32.61 0 0 0
09/08/2019
32.61
 430 30.92 33.02 31.37 0 0 0
08/08/2019
30.92
 10,160 28.89 30.92 28.89 0 0 0
07/08/2019
28.89
 6,650 29.47 30.96 28.89 0 0 0
06/08/2019
29.47
 150 29.68 29.68 28.28 0 0 0
05/08/2019
29.68
 90 29.31 30.50 29.68 0 0 0
02/08/2019
29.31
 140 29.06 29.31 29.06 0 0 0
01/08/2019
29.06
 1,050 30.09 30.09 28.69 60 0 0.0
31/07/2019
30.09
 60 29.31 30.13 30.09 0 0 0
30/07/2019
29.31
 2,980 29.35 29.39 29.31 0 0 0
29/07/2019
29.35
 500 30.79 31.37 28.89 0 0 0
26/07/2019
30.79
 100 32.16 32.16 30.79 0 0 0
25/07/2019
32.16
 1,370 32.61 32.61 30.34 0 0 0
24/07/2019
32.61
 2,660 33.11 33.11 32.61 200 0 0.0
23/07/2019
33.11
 620 34.71 34.71 33.02 0 260 -0.0
22/07/2019
34.71
 450 35.13 35.17 33.44 0 0 0
19/07/2019
35.13
 340 35.75 35.75 35.13 0 100 -0.0
18/07/2019: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
18/07/2019
35.75
 6,440 33.44 35.75 35.50 200 0 0.0
17/07/2019
33.44
 3,630 31.57 33.44 31.55 1,800 280 0.2
16/07/2019
31.57
 6,220 29.53 31.57 29.66 950 410 0.1
15/07/2019
29.53
 3,120 28.15 29.66 28.31 20 1,390 -0.1
12/07/2019
28.15
 1,150 27.77 28.15 27.64 0 0 0
11/07/2019
27.77
 1,280 27.58 29.12 27.64 300 600 -0.0
10/07/2019
27.58
 570 27.50 27.58 27.40 0 0 0
09/07/2019
27.50
 1,820 27.50 27.75 27.50 880 30 0.1
08/07/2019
27.50
 2,700 27.23 27.75 27.04 0 1,560 -0.2
05/07/2019
27.23
 1,210 27.91 27.91 26.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |