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)
30/06/2017
19.40
 260 18.38 19.66 19.40 260 0 0.0
29/06/2017
18.38
 1,920 18.89 18.89 18.26 1,320 0 0.1
28/06/2017
18.89
 430 18.64 18.89 18.84 430 0 0.0
27/06/2017
18.64
 1,380 17.72 18.64 17.62 1,150 0 0.1
26/06/2017
17.72
 60 17.82 17.82 17.72 0 0 0
23/06/2017
17.82
 130 18.20 19.25 17.82 110 0 0.0
22/06/2017
18.20
 0 18.20 18.20 18.20 0 0 0
21/06/2017
18.20
 130 17.77 18.23 18.13 30 0 0.0
20/06/2017
17.77
 740 18.87 19.38 17.77 710 0 0.1
19/06/2017
18.87
 1,470 18.38 18.87 17.11 1,270 0 0.1
16/06/2017
18.38
 0 18.38 18.38 18.38 0 0 0
15/06/2017
18.38
 1,450 17.82 18.38 16.83 870 0 0.1
14/06/2017
17.82
 370 18.51 18.51 17.82 350 0 0.0
13/06/2017
18.51
 310 18.51 18.51 18.51 300 0 0.0
12/06/2017
18.51
 0 18.51 18.51 18.51 0 0 0
09/06/2017
18.51
 870 17.52 18.64 17.49 780 0 0.1
08/06/2017
17.52
 260 18.10 18.10 17.52 250 0 0.0
07/06/2017
18.10
 0 18.10 18.10 18.10 0 0 0
06/06/2017
18.10
 0 18.10 18.10 18.10 0 0 0
05/06/2017
18.10
 1,020 18.20 18.31 16.95 420 0 0.0
02/06/2017
18.20
 3,010 18.36 18.36 17.08 1,140 0 0.1
01/06/2017
18.36
 690 18.38 18.38 17.23 570 0 0.0
31/05/2017
18.38
 500 18.38 18.38 18.38 500 0 0.0
30/05/2017
18.38
 0 18.38 18.38 18.38 0 0 0
29/05/2017
18.38
 370 17.21 18.38 17.34 370 0 0.0
26/05/2017
17.21
 360 17.36 17.36 16.39 160 0 0.0
25/05/2017
17.36
 100 17.36 17.36 17.36 100 0 0.0
24/05/2017
17.36
 50 17.36 17.36 17.36 50 0 0.0
23/05/2017
17.36
 1,000 17.59 17.59 17.36 0 0 0
22/05/2017
17.59
 30 17.59 17.59 17.59 0 0 0
19/05/2017
17.59
 3,860 17.85 17.85 16.62 2,520 0 0.2
18/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2017
17.85
 30 17.49 17.85 17.85 30 0 0.0
17/05/2017
17.49
 0 17.49 17.49 17.49 0 0 0
16/05/2017
17.49
 1,090 17.49 17.54 16.29 70 1,000 -0.1
15/05/2017
17.49
 10 17.59 17.59 17.49 0 0 0
12/05/2017
17.59
 1,700 17.61 17.61 17.59 1,200 500 0.0
11/05/2017
17.61
 580 17.86 17.86 16.62 50 0 0.0
10/05/2017
17.86
 0 17.86 17.86 17.86 0 0 0
09/05/2017
17.86
 0 17.86 17.86 17.86 0 0 0
08/05/2017
17.86
 3,090 17.86 17.94 16.62 10 0 0.0
05/05/2017
17.86
 50 17.94 17.94 16.69 30 0 0.0
04/05/2017
17.94
 80 19.29 19.29 17.94 10 0 0.0
03/05/2017
19.29
 150 20.74 20.74 19.29 0 0 0
28/04/2017
20.74
 5,430 19.46 20.74 18.11 5,330 400 0.4
27/04/2017
19.46
 2,050 18.41 19.46 17.14 1,570 0 0.1
26/04/2017
18.41
 3,930 17.22 18.41 16.24 2,530 320 0.1
25/04/2017
17.22
 1,230 17.24 18.44 17.22 10 600 -0.0
24/04/2017
17.24
 4,600 17.24 17.24 16.04 1,560 50 0.1
21/04/2017
17.24
 700 17.44 17.44 16.24 170 510 -0.0
20/04/2017
17.44
 30 17.09 17.49 17.44 20 10 0.0
19/04/2017
17.09
 3,740 16.37 17.09 15.24 1,680 0 0.1
18/04/2017
16.37
 1,110 15.37 16.37 14.29 1,100 1,010 0.0
17/04/2017
15.37
 0 15.37 15.37 15.37 0 0 0
14/04/2017
15.37
 10 15.24 15.37 15.37 10 0 0.0
13/04/2017
15.24
 1,910 15.17 15.24 14.99 410 0 0.0
12/04/2017
15.17
 20 14.99 15.17 15.17 20 0 0.0
11/04/2017
14.99
 5,000 15.12 15.12 14.97 0 1,000 -0.1
10/04/2017
15.12
 0 15.12 15.12 15.12 0 0 0
07/04/2017
15.12
 30 14.94 15.12 15.12 30 0 0.0
05/04/2017
14.94
 7,060 14.87 14.94 14.12 1,060 0 0.1
04/04/2017
14.87
 790 14.87 14.87 14.87 790 0 0.0
03/04/2017
14.87
 900 14.92 14.92 14.87 0 0 0
31/03/2017
14.92
 30 14.87 14.92 14.92 30 0 0.0
30/03/2017
14.87
 5,690 15.12 15.19 14.07 50 2,000 -0.1
29/03/2017
15.12
 70 14.99 15.12 14.94 70 0 0.0
28/03/2017
14.99
 10,140 14.99 14.99 13.94 40 20 0.0
27/03/2017
14.99
 0 14.99 14.99 14.99 0 0 0
24/03/2017
14.99
 3,030 15.22 15.22 14.17 30 30 0
23/03/2017
15.22
 0 15.22 15.22 15.22 0 0 0
22/03/2017
15.22
 0 15.22 15.22 15.22 0 0 0
21/03/2017
15.22
 40 15.12 15.22 15.19 40 20 0.0
20/03/2017
15.12
 550 14.87 15.12 14.99 550 0 0.0
17/03/2017
14.87
 7,270 14.24 14.87 14.24 1,270 950 0.0
16/03/2017
14.24
 3,140 14.67 14.67 13.99 30 30 0
15/03/2017
14.67
 0 14.67 14.67 14.67 0 0 0
14/03/2017
14.67
 6,090 14.69 14.69 13.99 50 1,020 -0.1
13/03/2017
14.69
 5,520 14.72 14.72 13.74 30 4,400 -0.2
10/03/2017
14.72
 1,140 15.24 15.24 14.19 30 0 0.0
09/03/2017
15.24
 1,420 14.92 15.24 14.97 420 0 0.0
08/03/2017
14.92
 3,340 14.97 14.97 13.97 2,340 2,000 0.0
07/03/2017
14.97
 40 14.74 14.97 14.62 40 0 0.0
06/03/2017
14.74
 4,520 14.84 14.84 13.82 90 2,050 -0.1
03/03/2017
14.84
 0 14.84 14.84 14.84 0 0 0
02/03/2017
14.84
 870 14.99 15.24 14.84 840 0 0.0
01/03/2017
14.99
 800 14.99 14.99 14.49 670 0 0.0
28/02/2017
14.99
 240 14.97 15.22 14.49 140 0 0.0
27/02/2017
14.97
 310 15.24 15.24 14.24 90 0 0.0
24/02/2017
15.24
 43,660 14.74 15.24 13.72 980 34,690 -1.8
23/02/2017
14.74
 0 14.74 14.74 14.74 0 0 0
22/02/2017
14.74
 470 14.97 14.97 13.94 40 0 0.0
21/02/2017
14.97
 670 15.24 15.24 14.19 100 0 0.0
20/02/2017
15.24
 150 15.47 15.47 14.49 40 0 0.0
17/02/2017
15.47
 0 15.47 15.47 15.47 0 0 0
16/02/2017
15.47
 0 15.47 15.47 15.47 0 0 0
15/02/2017
15.47
 0 15.47 15.47 15.47 0 0 0
14/02/2017
15.47
 0 15.47 15.47 15.47 0 0 0
13/02/2017
15.47
 0 15.47 15.47 15.47 0 0 0
10/02/2017
15.47
 0 15.47 15.47 15.47 0 0 0
09/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/02/2017
15.47
 2,300 14.87 15.49 13.84 40 2,260 -0.1
08/02/2017
14.87
 1,340 15.97 15.97 14.87 10 220 -0.0

Chính sách bảo mật | Điều khoản sử dụng |