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
(2024-08-19) 		-3.10 -2.72% 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
(2024-06-20) 		-6 -5.13% 112,300 -2,610 -0.3
110
122.50
111
6 tháng
(2024-03-22) 		-5.52 -4.74% 182,700 -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
(2022-09-29) 		55.94 101.59% 489,700 -41,740 -9.5
48.49
137.12
111
36 tháng
(2021-10-04) 		68.54 161.42% 1,563,100 -53,712 -25.3
40.75
137.12
111
60 tháng
(2019-10-15) 		81.69 278.74% 2,350,400 -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)
22/11/2023
100.05
 700 105.93 105.93 98.57 0 600 -0.1
21/11/2023
105.93
 500 105.93 105.93 105.93 0 0 0
20/11/2023
105.93
 900 103.97 105.93 105.44 0 0 0
17/11/2023
103.97
 300 100.14 103.97 100.05 0 0 0
16/11/2023
100.14
 200 107.40 107.40 100.14 0 0 0
15/11/2023
107.40
 0 107.40 107.40 107.40 0 0 0
14/11/2023
107.40
 100 103.77 107.40 107.40 0 0 0
13/11/2023
103.77
 0 103.77 103.77 103.77 0 0 0
10/11/2023
103.77
 0 103.77 103.77 103.77 0 0 0
09/11/2023
103.77
 0 103.77 103.77 103.77 0 0 0
08/11/2023
103.77
 0 103.77 103.77 103.77 0 0 0
07/11/2023
103.77
 500 111.52 111.52 103.77 0 0 0
06/11/2023
111.52
 200 104.26 111.52 111.52 0 0 0
02/11/2023
104.26
 100 97.59 104.26 104.26 0 0 0
01/11/2023
97.59
 0 97.59 97.59 97.59 0 0 0
31/10/2023
97.59
 100 91.32 97.59 97.59 0 0 0
30/10/2023
91.32
 200 91.32 91.32 91.32 0 200 -0.0
27/10/2023
91.32
 100 85.43 91.32 91.32 0 0 0
26/10/2023
85.43
 100 90.92 90.92 85.43 0 0 0
25/10/2023
90.92
 0 90.92 90.92 90.92 0 0 0
24/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
24/10/2023
90.92
 100 96.91 96.91 90.92 0 0 0
23/10/2023
96.91
 0 96.91 96.91 96.91 0 0 0
20/10/2023
96.91
 100 98.84 98.84 96.91 0 0 0
19/10/2023
98.84
 0 98.84 98.84 98.84 0 0 0
18/10/2023
98.84
 200 105.63 106.60 98.84 0 0 0
17/10/2023
105.63
 300 105.63 105.63 105.63 0 0 0
16/10/2023
105.63
 200 105.63 105.63 105.63 0 0 0
13/10/2023
105.63
 0 105.63 105.63 105.63 0 0 0
12/10/2023
105.63
 500 105.63 105.63 105.63 0 0 0
11/10/2023
105.63
 0 105.63 105.63 105.63 0 0 0
10/10/2023
105.63
 100 105.63 105.63 105.63 0 0 0
09/10/2023
105.63
 300 105.63 105.63 105.63 0 0 0
06/10/2023
105.63
 0 105.63 105.63 105.63 0 0 0
05/10/2023
105.63
 500 106.99 106.99 105.63 0 0 0
04/10/2023
106.99
 0 106.99 106.99 106.99 0 0 0
03/10/2023
106.99
 300 107.08 107.08 99.81 0 0 0
02/10/2023
107.08
 0 107.08 107.08 107.08 0 0 0
29/09/2023
107.08
 700 108.54 108.54 107.08 0 0 0
28/09/2023
108.54
 100 107.57 108.54 108.54 0 0 0
27/09/2023
107.57
 100 111.35 111.35 107.57 0 0 0
26/09/2023
111.35
 0 111.35 111.35 111.35 0 0 0
25/09/2023
111.35
 0 111.35 111.35 111.35 0 0 0
22/09/2023
111.35
 300 111.44 111.44 106.60 0 100 -0.0
21/09/2023
111.44
 0 111.44 111.44 111.44 0 0 0
20/09/2023
111.44
 0 111.44 111.44 111.44 0 0 0
19/09/2023
111.44
 0 111.44 111.44 111.44 0 0 0
18/09/2023
111.44
 0 111.44 111.44 111.44 0 0 0
15/09/2023
111.44
 300 111.44 111.44 111.44 0 0 0
14/09/2023
111.44
 300 111.44 111.44 111.44 0 0 0
13/09/2023
111.44
 100 111.44 111.44 111.44 0 0 0
12/09/2023
111.44
 300 113.77 113.77 111.44 0 0 0
08/09/2023
113.77
 100 110.47 113.77 113.77 0 0 0
07/09/2023
110.47
 200 114.35 114.35 110.47 0 0 0
06/09/2023
114.35
 100 114.35 114.35 114.35 0 0 0
05/09/2023
114.35
 100 114.35 114.35 114.35 0 0 0
31/08/2023
114.35
 0 114.35 114.35 114.35 0 0 0
30/08/2023
114.35
 0 114.35 114.35 114.35 0 0 0
29/08/2023
114.35
 100 113.28 114.35 114.35 0 0 0
28/08/2023
113.28
 600 112.51 113.28 107.57 0 0 0
25/08/2023
112.51
 100 116.09 116.09 112.51 0 0 0
24/08/2023
116.09
 100 116.29 116.29 116.09 0 0 0
23/08/2023
116.29
 200 116.29 116.29 116.29 0 0 0
22/08/2023
116.29
 100 117.26 117.26 116.29 0 0 0
21/08/2023
117.26
 100 121.13 121.13 117.26 0 0 0
18/08/2023
121.13
 0 121.13 121.13 121.13 0 0 0
17/08/2023
121.13
 0 121.13 121.13 121.13 0 0 0
16/08/2023
121.13
 0 121.13 121.13 121.13 0 0 0
15/08/2023
121.13
 500 121.13 121.13 121.13 0 0 0
14/08/2023
121.13
 2,000 121.13 122.10 121.13 0 0 0
11/08/2023
121.13
 100 124.53 124.53 121.13 0 0 0
10/08/2023
124.53
 500 121.13 124.53 124.53 0 0 0
09/08/2023
121.13
 100 125.98 125.98 121.13 0 0 0
08/08/2023
125.98
 0 125.98 125.98 125.98 0 0 0
07/08/2023
125.98
 0 125.98 125.98 125.98 0 0 0
04/08/2023
125.98
 200 127.04 127.04 125.98 0 100 -0.0
03/08/2023
127.04
 5,100 131.89 131.89 127.04 0 0 0
02/08/2023
131.89
 2,300 131.89 131.89 127.04 0 2,200 -0.3
01/08/2023
131.89
 10,500 135.38 135.38 131.89 0 0 0
31/07/2023
135.38
 0 135.38 135.38 135.38 0 0 0
28/07/2023
135.38
 300 126.56 135.38 135.38 0 0 0
27/07/2023
126.56
 4,300 129.47 138.48 125.98 0 0 0
26/07/2023
129.47
 7,200 137.12 146.72 127.92 0 0 0
25/07/2023
137.12
 3,200 128.40 137.32 122.30 0 0 0
24/07/2023
128.40
 2,200 130.82 130.82 128.40 0 200 -0.0
21/07/2023
130.82
 500 128.01 136.93 126.08 0 0 0
20/07/2023
128.01
 1,200 126.08 134.80 125.11 0 0 0
19/07/2023
126.08
 1,200 124.14 132.76 124.62 0 0 0
18/07/2023
124.14
 400 124.62 133.34 124.14 0 0 0
17/07/2023
124.62
 700 126.56 135.38 124.62 0 100 -0.0
14/07/2023
126.56
 1,200 121.71 130.05 124.62 0 0 0
13/07/2023
121.71
 1,500 127.92 136.64 120.75 0 100 -0.0
12/07/2023
127.92
 0 127.92 127.92 127.92 0 0 0
11/07/2023
127.92
 0 127.92 127.92 127.92 0 0 0
10/07/2023
127.92
 100 125.01 127.92 127.92 0 0 0
07/07/2023
125.01
 500 121.13 125.01 125.01 0 0 0
06/07/2023
121.13
 700 117.35 125.49 118.42 0 0 0
05/07/2023
117.35
 1,400 116.48 124.62 117.16 0 0 0
04/07/2023
116.48
 3,400 123.07 131.60 116.29 0 900 -0.1
03/07/2023
123.07
 800 119.20 123.07 110.86 0 0 0
30/06/2023
119.20
 700 127.92 127.92 119.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |