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)
16/04/2014
5.73
 5,570 5.70 5.73 5.32 70 0 0.0
15/04/2014
5.70
 720 5.64 5.70 5.63 0 0 0
14/04/2014
5.64
 13,240 5.50 5.80 5.51 610 0 0.0
11/04/2014
5.50
 50 5.39 5.52 5.23 30 0 0.0
10/04/2014
5.39
 5,080 5.44 5.54 5.37 870 0 0.0
08/04/2014
5.44
 1,650 5.44 5.58 5.44 0 0 0
07/04/2014
5.44
 20,530 5.09 5.44 5.15 550 0 0.0
04/04/2014
5.09
 6,930 5.15 5.15 5.08 220 0 0.0
03/04/2014
5.15
 20 5.10 5.15 5.15 0 0 0
02/04/2014
5.10
 8,830 5.21 5.21 5.00 1,700 0 0.1
01/04/2014
5.21
 4,870 5.21 5.21 4.99 1,100 0 0.0
31/03/2014
5.21
 2,010 5.21 5.21 5.05 0 0 0
28/03/2014
5.21
 740 5.03 5.21 5.00 600 0 0.0
27/03/2014
5.03
 2,840 5.18 5.21 5.03 600 0 0.0
26/03/2014
5.18
 7,420 5.09 5.18 5.05 1,400 0 0.0
25/03/2014
5.09
 4,020 5.21 5.22 5.08 0 2,500 -0.1
24/03/2014
5.21
 12,540 5.10 5.22 5.10 30 0 0.0
21/03/2014
5.10
 180 5.15 5.22 5.10 0 0 0
20/03/2014
5.15
 10,350 5.25 5.25 5.15 950 0 0.0
19/03/2014
5.25
 8,250 5.29 5.32 5.23 1,670 0 0.1
18/03/2014
5.29
 440 5.29 5.29 5.10 20 0 0.0
17/03/2014
5.29
 4,630 5.29 5.37 5.29 0 0 0
14/03/2014
5.29
 1,440 5.31 5.31 5.25 400 0 0.0
13/03/2014
5.31
 380 5.31 5.32 5.31 0 0 0
12/03/2014
5.31
 3,860 5.35 5.35 5.25 10 0 0.0
11/03/2014
5.35
 2,510 5.29 5.35 5.15 10 0 0.0
10/03/2014
5.29
 3,480 5.41 5.41 5.22 2,050 0 0.1
07/03/2014
5.41
 6,320 5.44 5.44 5.10 1,600 0 0.1
06/03/2014
5.44
 20,520 5.15 5.44 5.13 2,450 0 0.1
05/03/2014
5.15
 1,740 5.12 5.35 5.00 700 0 0.0
04/03/2014
5.12
 40 5.16 5.16 4.93 20 0 0.0
03/03/2014
5.16
 1,850 5.21 5.22 4.94 1,850 0 0.1
28/02/2014
5.21
 2,980 5.29 5.29 5.08 150 0 0.0
27/02/2014
5.29
 4,880 5.31 5.31 5.08 200 0 0.0
26/02/2014
5.31
 1,030 5.34 5.34 5.10 20 0 0.0
25/02/2014
5.34
 8,020 5.08 5.37 5.08 20 0 0.0
24/02/2014
5.08
 8,830 5.08 5.08 5.02 0 0 0
21/02/2014
5.08
 5,690 5.22 5.22 5.08 0 0 0
20/02/2014
5.22
 17,880 5.51 5.51 5.15 0 0 0
19/02/2014
5.51
 2,820 5.60 5.60 5.23 20 0 0.0
18/02/2014
5.60
 1,040 5.66 5.66 5.34 30 0 0.0
17/02/2014
5.66
 310 5.58 5.66 5.51 10 0 0.0
14/02/2014
5.58
 1,550 5.64 5.66 5.58 0 0 0
13/02/2014
5.64
 1,820 5.58 5.66 5.58 1,020 0 0.0
12/02/2014
5.58
 7,150 5.44 5.66 5.44 40 500 -0.0
11/02/2014
5.44
 15,960 5.13 5.45 5.03 660 0 0.0
10/02/2014
5.13
 940 5.08 5.21 5.03 30 0 0.0
07/02/2014
5.08
 16,800 5.21 5.21 5.08 10 0 0.0
06/02/2014
5.21
 8,350 5.22 5.22 5.21 0 0 0
27/01/2014
5.22
 15,040 5.15 5.22 4.93 30 15,000 -0.5
24/01/2014
5.15
 3,440 5.15 5.15 5.00 440 0 0.0
23/01/2014
5.15
 2,710 5.22 5.22 5.02 10 0 0.0
22/01/2014
5.22
 310 5.15 5.22 4.93 130 0 0.0
21/01/2014
5.15
 5,350 4.99 5.15 4.99 240 0 0.0
20/01/2014
4.99
 10,280 5.00 5.00 4.93 10 0 0.0
17/01/2014
5.00
 8,520 5.08 5.22 5.00 0 0 0
16/01/2014
5.08
 9,600 4.99 5.08 4.99 0 0 0
15/01/2014
4.99
 11,310 4.89 4.99 4.86 5,600 0 0.2
14/01/2014
4.89
 3,110 5.08 5.18 4.89 10 0 0.0
13/01/2014
5.08
 5,760 5.08 5.37 4.92 260 0 0.0
10/01/2014
5.08
 3,100 5.08 5.08 4.93 0 0 0
09/01/2014
5.08
 17,150 5.00 5.21 4.83 350 0 0.0
08/01/2014
5.00
 2,860 4.96 5.22 4.93 30 0 0.0
07/01/2014
4.96
 1,140 5.18 5.51 4.96 10 0 0.0
06/01/2014
5.18
 14,280 4.87 5.18 4.83 10,020 0 0.4
03/01/2014
4.87
 5,610 5.02 5.02 4.87 2,000 0 0.1
02/01/2014
5.02
 7,380 4.76 5.08 4.76 1,050 0 0.0
31/12/2013
4.76
 2,740 4.60 4.79 4.64 630 0 0.0
30/12/2013
4.60
 16,380 4.57 4.64 4.57 0 0 0
27/12/2013
4.57
 5,670 4.54 4.61 4.54 3,000 0 0.1
26/12/2013
4.54
 2,440 4.55 4.70 4.54 2,130 0 0.1
25/12/2013
4.55
 8,970 4.64 4.79 4.55 8,900 0 0.3
24/12/2013
4.64
 6,770 4.58 4.74 4.51 5,550 0 0.2
23/12/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2013
4.58
 27,460 4.34 4.58 4.39 26,400 6,000 0.6
20/12/2013
4.34
 18,750 4.46 4.46 4.34 0 0 0
19/12/2013
4.46
 2,760 4.42 4.46 4.29 350 100 0.0
18/12/2013
4.42
 5,280 4.42 4.43 4.42 250 0 0.0
17/12/2013
4.42
 15,160 4.45 4.45 4.31 20 0 0.0
16/12/2013
4.45
 2,700 4.45 4.48 4.41 0 0 0
13/12/2013
4.45
 1,550 4.45 4.48 4.28 0 0 0
12/12/2013
4.45
 13,440 4.24 4.45 4.21 20 0 0.0
11/12/2013
4.24
 27,660 4.43 4.49 4.22 1,680 0 0.1
10/12/2013
4.43
 15,460 4.25 4.52 4.25 2,520 0 0.1
09/12/2013
4.25
 35,770 4.13 4.25 4.17 600 0 0.0
06/12/2013
4.13
 9,680 4.07 4.13 4.07 10 0 0.0
05/12/2013
4.07
 13,420 4.15 4.15 4.07 0 0 0
04/12/2013
4.15
 17,320 4.07 4.21 4.07 0 0 0
03/12/2013
4.07
 28,400 4.07 4.07 4.05 0 0 0
02/12/2013
4.07
 9,920 4.21 4.21 4.01 0 0 0
29/11/2013
4.21
 1,940 4.21 4.31 4.10 0 0 0
28/11/2013
4.21
 27,260 4.00 4.27 4.00 50 0 0.0
27/11/2013
4.00
 12,070 3.94 4.01 3.94 30 0 0.0
26/11/2013
3.94
 6,000 3.93 3.94 3.93 0 0 0
25/11/2013
3.93
 6,530 3.87 3.96 3.87 0 0 0
22/11/2013
3.87
 6,740 3.89 3.93 3.86 0 0 0
21/11/2013
3.89
 10,650 3.96 3.97 3.89 0 0 0
20/11/2013
3.96
 5,310 3.79 3.96 3.89 0 0 0
19/11/2013
3.79
 32,400 3.79 3.86 3.79 0 0 0
18/11/2013
3.79
 29,630 3.86 3.97 3.79 0 0 0
15/11/2013
3.86
 64,050 3.96 3.96 3.79 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |