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)
12/09/2018
18.59
 0 18.59 18.59 18.59 0 0 0
11/09/2018
18.59
 0 18.59 18.59 18.59 0 0 0
10/09/2018
18.59
 0 18.59 18.59 18.59 0 0 0
07/09/2018
18.59
 180 18.56 18.59 18.59 180 0 0.0
06/09/2018
18.56
 30 18.56 18.56 18.56 0 0 0
05/09/2018
18.56
 0 18.56 18.56 18.56 0 0 0
04/09/2018
18.56
 0 18.56 18.56 18.56 0 0 0
31/08/2018
18.56
 860 18.59 18.59 18.51 0 0 0
30/08/2018
18.59
 7,040 18.59 18.59 18.56 0 0 0
29/08/2018
18.59
 0 18.59 18.59 18.59 0 0 0
28/08/2018
18.59
 7,680 17.52 18.74 17.28 0 0 0
27/08/2018
17.52
 5,540 18.59 18.66 17.52 0 0 0
24/08/2018
18.59
 0 18.59 18.59 18.59 0 0 0
23/08/2018
18.59
 0 18.59 18.59 18.59 0 0 0
22/08/2018
18.59
 0 18.59 18.59 18.59 0 0 0
21/08/2018
18.59
 5,000 18.32 18.59 18.51 0 0 0
20/08/2018
18.32
 1,010 18.32 18.32 17.52 0 0 0
17/08/2018
18.32
 3,000 18.05 18.32 18.29 0 0 0
16/08/2018
18.05
 0 18.05 18.05 18.05 0 0 0
15/08/2018
18.05
 30 17.79 18.05 18.05 0 0 0
14/08/2018
17.79
 0 17.79 17.79 17.79 0 0 0
13/08/2018
17.79
 1,040 17.58 18.05 17.79 740 740 0
10/08/2018
17.58
 2,070 18.59 18.59 17.58 0 0 0
09/08/2018
18.59
 0 18.59 18.59 18.59 0 0 0
08/08/2018
18.59
 100 18.82 18.82 18.59 100 0 0.0
07/08/2018
18.82
 10 17.79 18.82 18.82 0 0 0
06/08/2018
17.79
 70 17.79 17.79 17.79 0 0 0
03/08/2018
17.79
 10 18.05 18.05 17.79 0 0 0
02/08/2018
18.05
 0 18.05 18.05 18.05 0 0 0
01/08/2018
18.05
 0 18.05 18.05 18.05 0 0 0
31/07/2018
18.05
 50 18.85 18.85 18.05 0 0 0
30/07/2018
18.85
 0 18.85 18.85 18.85 0 0 0
27/07/2018
18.85
 60 18.85 18.85 18.85 0 0 0
26/07/2018
18.85
 0 18.85 18.85 18.85 0 0 0
25/07/2018
18.85
 1,200 18.85 18.85 18.85 0 0 0
24/07/2018
18.85
 200 18.85 18.85 18.85 0 0 0
23/07/2018
18.85
 320 18.85 19.91 18.85 300 0 0.0
20/07/2018
18.85
 0 18.85 18.85 18.85 0 0 0
19/07/2018
18.85
 10 17.68 18.85 18.85 0 0 0
18/07/2018
17.68
 4,520 18.59 19.25 17.47 0 0 0
17/07/2018
18.59
 930 18.59 18.59 18.59 930 0 0.1
16/07/2018
18.59
 140 18.59 18.59 18.59 140 0 0.0
13/07/2018
18.59
 3,590 18.32 18.59 18.45 3,590 130 0.2
12/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
11/07/2018
18.32
 18,740 18.32 18.32 18.32 5,000 0 0.3
10/07/2018
18.32
 18,000 18.32 18.32 18.32 0 0 0
09/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
06/07/2018
18.32
 500 18.32 18.32 18.29 0 0 0
05/07/2018
18.32
 100 18.08 18.32 18.32 0 0 0
04/07/2018
18.08
 10 18.32 18.32 18.08 0 0 0
03/07/2018
18.32
 30 19.38 19.38 18.32 0 0 0
02/07/2018
19.38
 500 18.21 19.38 18.21 0 0 0
29/06/2018
18.21
 80 18.19 18.21 18.05 0 0 0
28/06/2018
18.19
 10 17.26 18.19 18.19 0 0 0
27/06/2018
17.26
 0 17.26 17.26 17.26 0 0 0
26/06/2018
17.26
 400 17.26 17.26 17.26 0 320 -0.0
25/06/2018
17.26
 50 17.26 17.26 17.26 0 0 0
22/06/2018
17.26
 0 17.26 17.26 17.26 0 0 0
21/06/2018
17.26
 80 18.40 18.40 17.26 0 0 0
20/06/2018
18.40
 0 18.40 18.40 18.40 0 0 0
19/06/2018
18.40
 880 17.26 18.40 16.20 100 0 0.0
18/06/2018
17.26
 3,310 18.35 18.35 17.07 100 60 0.0
15/06/2018
18.35
 550 17.68 18.35 18.32 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2018
17.68
 0 17.68 17.68 17.68 0 0 0
13/06/2018
17.68
 0 17.68 17.68 17.68 0 0 0
12/06/2018
17.68
 230 17.68 18.38 17.68 0 0 0
11/06/2018
17.68
 0 17.68 17.68 17.68 0 0 0
08/06/2018
17.68
 70 16.88 17.68 17.63 0 30 -0.0
07/06/2018
16.88
 120 17.92 17.92 16.88 0 30 -0.0
06/06/2018
17.92
 0 17.92 17.92 17.92 0 0 0
05/06/2018
17.92
 80 17.66 18.38 17.92 0 40 -0.0
04/06/2018
17.66
 70 18.70 18.70 17.45 0 70 -0.0
01/06/2018
18.70
 160 18.18 18.70 18.70 0 50 -0.0
31/05/2018
18.18
 90 17.92 18.18 18.15 0 50 -0.0
30/05/2018
17.92
 0 17.92 17.92 17.92 0 0 0
29/05/2018
17.92
 400 19.21 19.21 17.92 0 0 0
28/05/2018
19.21
 0 19.21 19.21 19.21 0 0 0
25/05/2018
19.21
 0 19.21 19.21 19.21 0 0 0
24/05/2018
19.21
 110 18.57 19.21 17.32 0 40 -0.0
23/05/2018
18.57
 1,830 18.57 18.57 17.27 0 1,110 -0.1
22/05/2018
18.57
 130 17.40 18.57 18.57 0 0 0
21/05/2018
17.40
 0 17.40 17.40 17.40 0 0 0
18/05/2018
17.40
 0 17.40 17.40 17.40 0 0 0
17/05/2018
17.40
 40 17.42 17.42 17.40 0 0 0
16/05/2018
17.42
 30 17.19 18.12 17.40 0 0 0
15/05/2018
17.19
 370 18.12 18.95 16.88 0 0 0
14/05/2018
18.12
 10 19.47 19.47 18.12 0 10 -0.0
11/05/2018
19.47
 0 19.47 19.47 19.47 0 0 0
10/05/2018
19.47
 0 19.47 19.47 19.47 0 0 0
09/05/2018
19.47
 210 19.73 19.73 19.47 190 0 0.0
08/05/2018
19.73
 440 18.98 20.10 17.66 10 0 0.0
07/05/2018
18.98
 0 18.98 18.98 18.98 0 0 0
04/05/2018
18.98
 0 18.98 18.98 18.98 0 0 0
03/05/2018
18.98
 10 19.47 19.47 18.98 0 0 0
02/05/2018
19.47
 3,080 19.14 19.73 19.21 250 0 0.0
27/04/2018
19.14
 10 19.47 19.47 19.14 0 0 0
26/04/2018
19.47
 280 19.86 19.86 19.47 0 0 0
24/04/2018
19.86
 250 19.99 19.99 19.86 0 0 0
23/04/2018
19.99
 1,230 20.49 20.49 19.99 0 0 0
20/04/2018
20.49
 430 20.49 20.49 20.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |