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
(2024-08-21) 		-7 -5.93% 64,400 -1,210 -0.1
110
118
111
2 tháng
(2024-07-22) 		-5.10 -4.39% 76,500 -2,610 -0.3
110
118
111
3 tháng
(2024-06-24) 		-7 -5.93% 110,500 -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
(2023-09-26) 		-0.35 -0.31% 309,200 -19,440 -1.9
85.43
122.50
111
24 tháng
(2022-10-03) 		55.80 101.08% 489,600 -41,740 -9.5
48.49
137.12
111
36 tháng
(2021-10-06) 		68.63 161.97% 1,562,500 -54,112 -25.4
40.75
137.12
111
60 tháng
(2019-10-17) 		81.69 278.74% 2,350,070 -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)
01/02/2019
19.79
 40 19.79 19.79 19.79 40 0 0.0
31/01/2019
19.79
 0 19.79 19.79 19.79 0 0 0
30/01/2019
19.79
 5,400 19.71 19.79 19.79 0 0 0
29/01/2019
19.71
 0 19.71 19.71 19.71 0 0 0
28/01/2019
19.71
 10 18.55 19.71 19.71 0 0 0
25/01/2019
18.55
 0 18.55 18.55 18.55 0 0 0
24/01/2019
18.55
 0 18.55 18.55 18.55 0 0 0
23/01/2019
18.55
 10 19.79 19.79 18.55 0 0 0
22/01/2019
19.79
 400 19.25 19.79 19.79 400 0 0.0
21/01/2019
19.25
 0 19.25 19.25 19.25 0 0 0
18/01/2019
19.25
 10 18.82 19.25 19.25 0 0 0
17/01/2019
18.82
 3,010 17.61 18.82 18.07 0 0 0
16/01/2019
17.61
 720 18.85 18.85 17.61 670 0 0.0
15/01/2019
18.85
 520 19.06 19.06 18.36 400 0 0.0
14/01/2019
19.06
 10 18.74 19.06 19.06 0 0 0
11/01/2019
18.74
 2,010 17.66 18.74 16.74 550 0 0.0
10/01/2019
17.66
 0 17.66 17.66 17.66 0 0 0
09/01/2019
17.66
 1,410 18.07 18.96 17.66 350 0 0.0
08/01/2019
18.07
 20 17.55 18.07 18.07 0 0 0
07/01/2019
17.55
 0 17.55 17.55 17.55 0 0 0
04/01/2019
17.55
 0 17.55 17.55 17.55 0 0 0
03/01/2019
17.55
 0 17.55 17.55 17.55 0 0 0
02/01/2019
17.55
 350 18.61 18.87 17.39 300 10 0.0
28/12/2018
18.61
 150 17.42 18.61 17.26 0 0 0
27/12/2018
17.42
 0 17.42 17.42 17.42 0 0 0
26/12/2018
17.42
 10 16.29 17.42 17.42 0 0 0
25/12/2018
16.29
 10 17.31 17.31 16.29 0 10 -0.0
24/12/2018
17.31
 1,010 16.88 18.04 17.31 850 0 0.1
21/12/2018
16.88
 30 17.34 18.55 16.88 0 10 -0.0
20/12/2018
17.34
 30 17.85 18.98 17.34 0 10 -0.0
19/12/2018
17.85
 60 18.98 18.98 17.85 0 10 -0.0
18/12/2018
18.98
 20 18.98 18.98 18.98 0 0 0
17/12/2018
18.98
 10 18.79 18.98 18.98 0 0 0
14/12/2018
18.79
 10 17.61 18.79 18.79 0 0 0
13/12/2018
17.61
 10 18.85 18.85 17.61 0 10 -0.0
12/12/2018
18.85
 0 18.85 18.85 18.85 0 0 0
11/12/2018
18.85
 110 18.50 18.85 17.28 100 0 0.0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2018
18.50
 20 17.31 18.50 18.50 0 10 -0.0
07/12/2018
17.31
 140 17.31 18.48 17.31 0 20 -0.0
06/12/2018
17.31
 10 18.29 18.29 17.31 0 10 -0.0
05/12/2018
18.29
 20 17.13 18.29 18.29 0 10 -0.0
04/12/2018
17.13
 10 18.19 18.19 17.13 0 10 -0.0
03/12/2018
18.19
 50 18.19 19.33 18.19 0 0 0
30/11/2018
18.19
 10 17.05 18.19 18.19 0 0 0
29/11/2018
17.05
 20 18.32 18.32 17.05 10 0 0.0
28/11/2018
18.32
 0 18.32 18.32 18.32 0 0 0
27/11/2018
18.32
 0 18.32 18.32 18.32 0 0 0
26/11/2018
18.32
 0 18.32 18.32 18.32 0 0 0
23/11/2018
18.32
 100 18.05 18.32 18.32 0 0 0
22/11/2018
18.05
 480 17.42 18.05 17.26 0 0 0
21/11/2018
17.42
 540 16.30 17.42 17.42 0 0 0
20/11/2018
16.30
 40 16.99 18.08 16.30 0 10 -0.0
19/11/2018
16.99
 1,660 16.99 16.99 16.06 810 0 0.1
16/11/2018
16.99
 230 16.46 16.99 16.46 230 0 0.0
15/11/2018
16.46
 20 16.86 16.86 16.46 0 0 0
14/11/2018
16.86
 50 17.13 17.26 16.86 0 0 0
13/11/2018
17.13
 1,330 16.01 17.13 17.13 0 0 0
12/11/2018
16.01
 200 16.62 16.62 16.01 0 0 0
09/11/2018
16.62
 130 16.67 17.26 16.62 0 0 0
08/11/2018
16.67
 110 17.13 17.13 16.67 0 10 -0.0
07/11/2018
17.13
 0 17.13 17.13 17.13 0 0 0
06/11/2018
17.13
 0 17.13 17.13 17.13 0 0 0
05/11/2018
17.13
 0 17.13 17.13 17.13 0 0 0
02/11/2018
17.13
 10 16.73 17.13 17.13 0 0 0
01/11/2018
16.73
 0 16.73 16.73 16.73 0 0 0
31/10/2018
16.73
 0 16.73 16.73 16.73 0 0 0
30/10/2018
16.73
 640 16.54 17.52 16.73 0 10 -0.0
29/10/2018
16.54
 20 17.26 18.05 16.54 10 0 0.0
26/10/2018
17.26
 10 18.32 18.32 17.26 0 10 -0.0
25/10/2018
18.32
 540 18.40 18.40 18.27 0 0 0
24/10/2018
18.40
 700 18.51 18.51 18.40 0 0 0
23/10/2018
18.51
 210 17.74 18.51 17.74 0 0 0
22/10/2018
17.74
 4,190 16.59 17.74 16.62 1,920 0 0.1
19/10/2018
16.59
 350 17.23 17.23 16.49 0 0 0
18/10/2018
17.23
 0 17.23 17.23 17.23 0 0 0
17/10/2018
17.23
 210 16.20 17.23 16.46 0 0 0
16/10/2018
16.20
 530 16.99 16.99 16.20 0 0 0
15/10/2018
16.99
 0 16.99 16.99 16.99 0 0 0
12/10/2018
16.99
 0 16.99 16.99 16.99 0 0 0
11/10/2018
16.99
 1,240 16.99 17.52 16.99 440 0 0.0
10/10/2018
16.99
 90 17.52 17.52 16.73 0 0 0
09/10/2018
17.52
 0 17.52 17.52 17.52 0 0 0
08/10/2018
17.52
 0 17.52 17.52 17.52 0 0 0
05/10/2018
17.52
 3,570 17.31 17.52 16.46 0 0 0
04/10/2018
17.31
 10 18.05 18.05 17.31 0 0 0
03/10/2018
18.05
 0 18.05 18.05 18.05 0 0 0
02/10/2018
18.05
 20 17.52 18.05 17.79 0 0 0
01/10/2018
17.52
 10 17.26 17.52 17.52 0 0 0
28/09/2018
17.26
 890 17.79 17.79 17.26 0 0 0
27/09/2018
17.79
 20 17.79 17.79 17.79 0 0 0
26/09/2018
17.79
 200 18.45 18.45 17.79 0 100 -0.0
25/09/2018
18.45
 1,040 18.45 18.45 18.45 0 0 0
24/09/2018
18.45
 960 17.26 18.45 18.45 0 0 0
21/09/2018
17.26
 750 18.21 18.24 17.26 0 0 0
20/09/2018
18.21
 10 17.89 18.21 18.21 0 0 0
19/09/2018
17.89
 0 17.89 17.89 17.89 0 0 0
18/09/2018
17.89
 110 17.89 17.89 17.89 0 110 -0.0
17/09/2018
17.89
 450 18.59 18.59 17.89 0 0 0
14/09/2018
18.59
 1,000 18.59 18.59 18.59 0 0 0
13/09/2018
18.59
 0 18.59 18.59 18.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |