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)
30/06/2023
119.20
 700 127.92 127.92 119.20 0 0 0
29/06/2023
127.92
 100 128.69 128.69 127.92 0 0 0
28/06/2023
128.69
 100 128.69 128.69 128.69 0 100 -0.0
27/06/2023
128.69
 900 116.29 128.69 125.98 0 700 -0.1
26/06/2023
116.29
 100 112.51 116.29 116.29 0 100 -0.0
23/06/2023
112.51
 1,100 112.22 120.07 112.51 0 1,000 -0.1
22/06/2023
112.22
 2,400 104.95 112.22 112.22 0 1,000 -0.1
21/06/2023
104.95
 500 98.17 104.95 104.95 0 0 0
20/06/2023
98.17
 400 91.77 98.17 98.17 0 100 -0.0
19/06/2023
91.77
 0 91.77 91.77 91.77 0 0 0
16/06/2023
91.77
 100 91.58 91.77 91.77 0 0 0
15/06/2023
91.58
 600 85.63 91.58 85.76 0 100 -0.0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
14/06/2023
85.63
 0 85.62 85.63 85.63 0 0 0
13/06/2023
85.62
 0 85.62 85.62 85.62 0 0 0
12/06/2023
85.62
 100 80.04 85.62 85.62 0 0 0
09/06/2023
80.04
 0 80.04 80.04 80.04 0 0 0
08/06/2023
80.04
 0 80.04 80.04 80.04 0 0 0
07/06/2023
80.04
 0 80.04 80.04 80.04 0 0 0
06/06/2023
80.04
 100 75.28 80.04 80.04 0 0 0
05/06/2023
75.28
 0 75.28 75.28 75.28 0 0 0
02/06/2023
75.28
 100 71.51 75.28 75.28 0 0 0
01/06/2023
71.51
 0 71.51 71.51 71.51 0 0 0
31/05/2023
71.51
 0 71.51 71.51 71.51 0 0 0
30/05/2023
71.51
 100 75.75 75.75 71.51 0 0 0
29/05/2023
75.75
 0 75.75 75.75 75.75 0 0 0
26/05/2023
75.75
 100 70.99 75.75 75.75 0 0 0
25/05/2023
70.99
 300 76.23 76.23 70.99 0 0 0
24/05/2023
76.23
 0 76.23 76.23 76.23 0 0 0
23/05/2023
76.23
 0 76.23 76.23 76.23 0 0 0
22/05/2023
76.23
 100 74.80 76.23 76.23 0 0 0
19/05/2023
74.80
 0 74.80 74.80 74.80 0 0 0
18/05/2023
74.80
 100 74.80 74.80 74.80 0 0 0
17/05/2023
74.80
 0 74.80 74.80 74.80 0 0 0
16/05/2023
74.80
 100 70.04 74.80 74.80 0 0 0
15/05/2023
70.04
 0 70.04 70.04 70.04 0 0 0
12/05/2023
70.04
 100 65.80 70.04 70.04 0 0 0
11/05/2023
65.80
 0 65.80 65.80 65.80 0 0 0
10/05/2023
65.80
 500 70.56 75.47 65.80 0 0 0
09/05/2023
70.56
 0 70.56 70.56 70.56 0 0 0
08/05/2023
70.56
 0 70.56 70.56 70.56 0 0 0
05/05/2023
70.56
 0 70.56 70.56 70.56 0 0 0
04/05/2023
70.56
 0 70.56 70.56 70.56 0 0 0
28/04/2023
70.56
 0 70.56 70.56 70.56 0 0 0
27/04/2023
70.56
 0 70.56 70.56 70.56 0 0 0
26/04/2023
70.56
 0 70.56 70.56 70.56 0 0 0
25/04/2023
70.56
 2,700 69.61 74.47 64.75 0 0 0
24/04/2023
69.61
 4,100 66.46 71.09 69.61 0 0 0
21/04/2023
66.46
 200 71.47 75.28 66.46 0 0 0
20/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
19/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
18/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
17/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
14/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
13/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
12/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
11/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
10/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
07/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
06/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
05/04/2023
71.47
 0 71.47 71.47 71.47 0 0 0
04/04/2023
71.47
 500 71.47 71.47 71.47 0 0 0
03/04/2023
71.47
 200 73.42 73.42 71.47 0 0 0
31/03/2023
73.42
 0 73.42 73.42 73.42 0 0 0
30/03/2023
73.42
 0 73.42 73.42 73.42 0 0 0
29/03/2023
73.42
 100 69.13 73.42 73.42 0 0 0
28/03/2023
69.13
 0 69.13 69.13 69.13 0 0 0
27/03/2023
69.13
 200 64.65 69.13 69.13 0 0 0
24/03/2023
64.65
 100 69.37 69.37 64.65 0 0 0
23/03/2023
69.37
 100 64.84 69.37 69.37 0 0 0
22/03/2023
64.84
 24,200 65.56 70.13 61.99 0 0 0
21/03/2023
65.56
 100 61.27 65.56 65.56 0 0 -0.0
20/03/2023
61.27
 0 61.27 61.27 61.27 0 0 -0.0
17/03/2023
61.27
 0 61.27 61.27 61.27 0 0 -0.0
16/03/2023
61.27
 0 61.27 61.27 61.27 0 0 -0.0
15/03/2023
61.27
 0 61.27 61.27 61.27 0 0 -0.0
14/03/2023
61.27
 0 61.27 61.27 61.27 0 0 -0.0
13/03/2023
61.27
 0 61.27 61.27 61.27 0 0 -0.0
10/03/2023
61.27
 0 61.27 61.27 61.27 0 0 -0.0
09/03/2023
61.27
 0 61.27 61.27 61.27 0 0 -0.0
08/03/2023
61.27
 2,100 65.80 69.08 61.27 0 0 -0.0
07/03/2023
65.80
 0 65.80 65.80 65.80 0 0 -0.0
06/03/2023
65.80
 2,100 69.08 69.08 65.80 0 0 -0.0
03/03/2023
69.08
 100 67.65 69.08 69.08 0 0 -0.0
02/03/2023
67.65
 0 67.65 67.65 67.65 0 0 -0.0
01/03/2023
67.65
 100 63.27 67.65 67.65 0 0 -0.0
28/02/2023
63.27
 100 67.89 67.89 63.27 0 0 -0.0
27/02/2023
67.89
 100 63.46 67.89 67.89 0 0 -0.0
24/02/2023
63.46
 0 63.46 63.46 63.46 0 0 -0.0
23/02/2023
63.46
 300 66.70 71.37 63.46 0 0 -0.0
22/02/2023
66.70
 1,600 66.70 71.37 66.70 0 100 -0.0
21/02/2023
66.70
 500 64.27 68.75 64.84 0 0 -0.0
20/02/2023
64.27
 300 60.08 64.27 64.27 0 300 -0.0
17/02/2023
60.08
 200 64.03 68.51 60.08 0 0 -0.2
16/02/2023
64.03
 0 64.03 64.03 64.03 0 0 -0.2
15/02/2023
64.03
 100 68.85 68.85 64.03 0 0 -0.2
14/02/2023
68.85
 300 64.37 68.85 68.85 0 0 -0.2
13/02/2023
64.37
 100 67.42 67.42 64.37 0 0 -0.2
10/02/2023
67.42
 400 66.23 67.42 67.42 0 0 -0.2
09/02/2023
66.23
 0 66.23 66.23 66.23 0 0 -0.2
08/02/2023
66.23
 0 66.23 66.23 66.23 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |