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)
13/11/2013
3.93
 9,600 3.98 3.98 3.80 0 0 0
12/11/2013
3.98
 14,640 3.94 4.08 3.89 0 0 0
11/11/2013
3.94
 5,570 3.98 4.21 3.93 10 0 0.0
08/11/2013
3.98
 4,980 4.14 4.14 3.97 0 20 -0.0
07/11/2013
4.14
 18,500 4.03 4.28 4.00 0 0 0
06/11/2013
4.03
 24,550 4.21 4.42 4.01 20 0 0.0
05/11/2013
4.21
 9,070 4.52 4.52 4.21 0 0 0
04/11/2013
4.52
 4,050 4.25 4.52 4.42 10 0 0.0
01/11/2013
4.25
 72,560 3.98 4.25 4.00 0 0 0
31/10/2013
3.98
 28,500 3.73 3.98 3.79 20 0 0.0
30/10/2013
3.73
 7,390 3.76 3.83 3.70 10 0 0.0
29/10/2013
3.76
 10 3.68 3.76 3.76 10 0 0.0
28/10/2013
3.68
 23,880 3.72 3.97 3.65 0 0 0
25/10/2013
3.72
 10,260 3.65 3.72 3.65 0 0 0
24/10/2013
3.65
 2,510 3.65 3.65 3.59 0 500 -0.0
23/10/2013
3.65
 5,090 3.65 3.65 3.59 0 5,080 -0.1
22/10/2013
3.65
 6,690 3.72 3.72 3.65 0 1,500 -0.0
21/10/2013
3.72
 20 3.65 3.72 3.72 0 0 0
18/10/2013
3.65
 6,850 3.75 3.83 3.65 20 0 0.0
17/10/2013
3.75
 22,380 3.65 3.86 3.52 100 0 0.0
16/10/2013
3.65
 13,920 3.62 3.72 3.62 20 0 0.0
15/10/2013
3.62
 6,600 3.62 3.62 3.62 0 0 0
14/10/2013
3.62
 3,000 3.65 3.65 3.58 10 0 0.0
11/10/2013
3.65
 16,880 3.68 3.68 3.52 10 0 0.0
10/10/2013
3.68
 2,110 3.69 3.69 3.58 110 0 0.0
09/10/2013
3.69
 2,010 3.72 3.72 3.65 10 0 0.0
08/10/2013
3.72
 1,100 3.72 3.72 3.58 10 0 0.0
07/10/2013
3.72
 10 3.58 3.72 3.72 10 0 0.0
04/10/2013
3.58
 1,520 3.76 3.79 3.58 1,510 0 0.0
03/10/2013
3.76
 510 3.58 3.76 3.51 10 0 0.0
02/10/2013
3.58
 1,550 3.77 3.86 3.58 60 0 0.0
01/10/2013
3.77
 730 3.65 3.79 3.51 30 0 0.0
30/09/2013
3.65
 510 3.65 3.65 3.55 500 0 0.0
27/09/2013
3.65
 8,030 3.63 3.79 3.51 5,030 0 0.1
26/09/2013
3.63
 3,260 3.51 3.63 3.47 20 0 0.0
25/09/2013
3.51
 8,200 3.58 3.65 3.51 20 0 0.0
24/09/2013
3.58
 10,230 3.58 3.58 3.51 110 0 0.0
23/09/2013
3.58
 1,020 3.58 3.58 3.34 10 0 0.0
20/09/2013
3.58
 1,510 3.58 3.58 3.42 10 0 0.0
19/09/2013
3.58
 0 3.58 3.58 3.58 0 0 0
18/09/2013
3.58
 1,000 3.72 3.72 3.58 0 0 0
17/09/2013
3.72
 0 3.72 3.72 3.72 0 0 0
16/09/2013
3.72
 0 3.72 3.72 3.72 0 0 0
13/09/2013
3.72
 520 3.65 3.72 3.65 520 0 0.0
12/09/2013
3.65
 5,210 3.79 3.79 3.54 500 0 0.0
11/09/2013
3.79
 2,010 3.79 3.79 3.54 2,010 0 0.1
10/09/2013
3.79
 0 3.79 3.79 3.79 0 0 0
09/09/2013
3.79
 310 3.56 3.79 3.40 10 0 0.0
06/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
06/09/2013
3.56
 1,870 3.49 3.56 3.51 1,260 0 0.0
05/09/2013
3.49
 3,680 3.51 3.51 3.49 120 0 0.0
04/09/2013
3.51
 400 3.45 3.51 3.41 210 290 -0.0
03/09/2013
3.45
 340 3.51 3.51 3.44 10 340 -0.0
30/08/2013
3.51
 30 3.51 3.51 3.30 20 0 0.0
29/08/2013
3.51
 2,300 3.52 3.52 3.49 0 0 0
28/08/2013
3.52
 0 3.52 3.52 3.52 0 0 0
27/08/2013
3.52
 2,520 3.51 3.52 3.37 20 0 0.0
26/08/2013
3.51
 2,000 3.53 3.53 3.48 560 0 0.0
23/08/2013
3.53
 0 3.53 3.53 3.53 0 0 0
22/08/2013
3.53
 730 3.51 3.53 3.48 20 0 0.0
21/08/2013
3.51
 2,490 3.55 3.55 3.48 2,000 0 0.1
20/08/2013
3.55
 4,520 3.57 3.57 3.48 2,020 0 0.1
19/08/2013
3.57
 0 3.57 3.57 3.57 0 0 0
16/08/2013
3.57
 3,010 3.57 3.57 3.51 2,960 0 0.1
15/08/2013
3.57
 30 3.57 3.57 3.57 30 0 0.0
14/08/2013
3.57
 110 3.57 3.57 3.51 90 0 0.0
13/08/2013
3.57
 0 3.57 3.57 3.57 0 0 0
12/08/2013
3.57
 1,200 3.63 3.63 3.44 20 0 0.0
09/08/2013
3.63
 1,520 3.45 3.63 3.47 1,500 0 0.0
08/08/2013
3.45
 1,550 3.57 3.64 3.45 490 0 0.0
07/08/2013
3.57
 14,490 3.44 3.57 3.44 2,900 0 0.1
06/08/2013
3.44
 1,250 3.51 3.51 3.37 750 0 0.0
05/08/2013
3.51
 1,000 3.37 3.51 3.37 1,000 0 0.0
02/08/2013
3.37
 3,200 3.56 3.56 3.37 2,700 0 0.1
01/08/2013
3.56
 2,600 3.36 3.57 3.24 630 0 0.0
31/07/2013
3.36
 4,600 3.30 3.37 3.24 1,110 0 0.0
30/07/2013
3.30
 100 3.30 3.30 3.30 0 0 0
29/07/2013
3.30
 0 3.30 3.30 3.30 0 0 0
26/07/2013
3.30
 0 3.30 3.30 3.30 0 0 0
25/07/2013
3.30
 2,900 3.44 3.44 3.30 0 0 0
24/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
23/07/2013
3.44
 1,900 3.56 3.56 3.39 200 0 0.0
22/07/2013
3.56
 60 3.37 3.56 3.37 50 0 0.0
19/07/2013
3.37
 0 3.37 3.37 3.37 0 0 0
18/07/2013
3.37
 10 3.24 3.37 3.37 10 0 0.0
17/07/2013
3.24
 10 3.44 3.44 3.24 0 0 0
16/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
15/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
12/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
11/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
10/07/2013
3.44
 910 3.44 3.44 3.21 10 0 0.0
09/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
08/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
05/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
04/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
03/07/2013
3.44
 1,020 3.47 3.47 3.24 20 0 0.0
02/07/2013
3.47
 0 3.47 3.47 3.47 0 0 0
01/07/2013
3.47
 0 3.47 3.47 3.47 0 0 0
28/06/2013
3.47
 0 3.47 3.47 3.47 0 0 0
27/06/2013
3.47
 100 3.51 3.51 3.47 0 0 0
26/06/2013
3.51
 0 3.51 3.51 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |