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)
07/02/2023
66.23
 7,000 66.23 70.85 66.18 0 0 -0.2
06/02/2023
66.23
 0 66.23 66.23 66.23 0 0 -0.2
03/02/2023
66.23
 0 66.23 66.23 66.23 0 0 -0.2
02/02/2023
66.23
 0 66.23 66.23 66.23 0 0 -0.2
01/02/2023
66.23
 300 69.37 69.37 66.23 0 0 -0.2
31/01/2023
69.37
 0 69.37 69.37 69.37 0 0 -0.2
30/01/2023
69.37
 1,500 64.84 69.37 66.70 0 1,300 -0.2
27/01/2023
64.84
 0 64.84 64.84 64.84 0 0 -0.4
19/01/2023
64.84
 2,700 66.51 71.13 61.99 0 0 -0.4
18/01/2023
66.51
 3,100 62.18 66.51 58.17 0 3,000 -0.4
17/01/2023
62.18
 300 66.75 71.42 62.18 0 0 -0.0
16/01/2023
66.75
 0 66.75 66.75 66.75 0 0 -0.0
13/01/2023
66.75
 2,200 66.70 71.37 66.75 0 0 -0.0
12/01/2023
66.70
 1,200 66.65 71.28 66.70 0 0 -0.0
11/01/2023
66.65
 300 66.61 71.23 66.65 0 0 -0.0
10/01/2023
66.61
 0 66.61 66.61 66.61 0 0 -0.0
09/01/2023
66.61
 0 66.61 66.61 66.61 0 0 -0.0
06/01/2023
66.61
 0 66.61 66.61 66.61 0 0 -0.0
05/01/2023
66.61
 0 66.61 66.61 66.61 0 0 -0.0
04/01/2023
66.61
 0 66.61 66.61 66.61 0 0 -0.0
03/01/2023
66.61
 300 66.61 66.65 61.99 0 0 -0.0
30/12/2022
66.61
 0 66.61 66.61 66.61 0 0 -0.0
29/12/2022
66.61
 800 66.56 71.18 66.61 0 100 -0.0
28/12/2022
66.56
 0 66.56 66.56 66.56 0 0 -0.0
27/12/2022
66.56
 200 66.51 71.13 66.56 0 0 -0.0
26/12/2022
66.51
 0 66.51 66.51 66.51 0 0 -0.0
23/12/2022
66.51
 100 62.18 66.51 66.51 0 0 -0.0
22/12/2022
62.18
 300 66.80 71.47 62.13 0 0 -0.0
21/12/2022
66.80
 300 66.75 71.42 66.80 0 100 -0.0
20/12/2022
66.75
 1,000 66.70 71.37 66.75 0 0 -0.0
19/12/2022
66.70
 200 66.27 66.70 66.70 0 0 -0.0
16/12/2022
66.27
 2,300 65.80 70.37 61.51 0 0 -0.0
15/12/2022
65.80
 0 65.80 65.80 65.80 0 0 -0.0
14/12/2022
65.80
 0 65.80 65.80 65.80 0 0 -0.0
13/12/2022
65.80
 0 65.80 65.80 65.80 0 0 -0.0
12/12/2022
65.80
 0 65.80 65.80 65.80 0 0 -0.0
09/12/2022
65.80
 100 65.80 65.80 65.80 0 0 -0.0
08/12/2022
65.80
 200 61.51 65.80 65.80 0 0 -0.0
07/12/2022
61.51
 800 61.08 65.32 61.46 0 0 -0.0
06/12/2022
61.08
 100 57.13 61.08 61.08 0 0 -0.0
05/12/2022
57.13
 100 53.41 57.13 57.13 0 0 -0.0
02/12/2022
53.41
 0 53.41 53.41 53.41 0 0 -0.0
01/12/2022
53.41
 0 53.41 53.41 53.41 0 0 -0.0
30/11/2022
53.41
 0 53.41 53.41 53.41 0 0 -0.0
29/11/2022
53.41
 100 57.27 57.27 53.41 0 0 -0.0
28/11/2022
57.27
 500 61.56 65.84 57.27 0 100 -0.0
25/11/2022
61.56
 19,700 61.51 65.80 61.56 0 10,500 -1.4
24/11/2022
61.51
 0 61.51 61.51 61.51 0 0 -0.0
23/11/2022
61.51
 0 61.51 61.51 61.51 0 0 -0.0
22/11/2022
61.51
 3,300 61.51 65.80 61.51 0 0 -0.0
21/11/2022
61.51
 0 61.51 61.51 61.51 0 0 -0.0
18/11/2022
61.51
 400 60.08 64.27 61.51 0 0 -0.0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022
60.08
 0 60.08 60.08 60.08 0 0 -0.0
16/11/2022
60.08
 1,200 59.66 63.83 60.08 0 0 -0.0
15/11/2022
59.66
 5,900 59.61 63.74 55.48 0 0 -0.0
14/11/2022
59.61
 4,600 59.56 63.69 59.14 0 0 -0.0
11/11/2022
59.56
 1,500 57.73 61.77 58.67 0 0 -0.0
10/11/2022
57.73
 100 53.98 57.73 57.73 0 0 -0.0
09/11/2022
53.98
 0 53.98 53.98 53.98 0 0 -0.0
08/11/2022
53.98
 1,600 57.73 61.77 53.98 0 0 -0.0
07/11/2022
57.73
 0 57.73 57.73 57.73 0 0 -0.0
04/11/2022
57.73
 100 62.05 62.05 57.73 0 0 -0.0
03/11/2022
62.05
 1,000 58.02 62.05 58.16 0 0 -0.0
02/11/2022
58.02
 100 54.26 58.02 58.02 0 0 -0.0
01/11/2022
54.26
 0 54.26 54.26 54.26 0 0 -0.0
31/10/2022
54.26
 200 50.75 54.26 54.26 0 0 -0.0
28/10/2022
50.75
 0 50.75 50.75 50.75 0 0 -0.0
27/10/2022
50.75
 100 54.26 54.26 50.75 0 0 0
26/10/2022
54.26
 700 58.25 62.28 54.22 0 0 0
25/10/2022
58.25
 700 58.20 62.24 58.25 0 0 0
24/10/2022
58.20
 2,800 58.02 62.05 58.20 0 0 0
21/10/2022
58.02
 1,800 62.28 66.60 58.02 0 0 0
20/10/2022
62.28
 1,200 58.25 62.28 54.55 0 0 0
19/10/2022
58.25
 100 54.45 58.25 58.25 0 0 0
18/10/2022
54.45
 1,400 53.70 57.45 53.75 0 0 -0.0
17/10/2022
53.70
 300 50.23 53.70 53.70 0 0 -0.0
14/10/2022
50.23
 0 50.23 50.23 50.23 0 0 -0.0
13/10/2022
50.23
 100 51.87 51.87 50.23 0 0 -0.0
12/10/2022
51.87
 100 48.49 51.87 51.87 0 0 -0.0
11/10/2022
48.49
 0 48.49 48.49 48.49 0 0 -0.0
10/10/2022
48.49
 100 52.11 52.11 48.49 0 0 -0.0
07/10/2022
52.11
 100 54.97 54.97 52.11 0 0 -0.0
06/10/2022
54.97
 100 59.05 59.05 54.97 0 0 -0.0
05/10/2022
59.05
 0 59.05 59.05 59.05 0 0 -0.0
04/10/2022
59.05
 200 55.20 59.05 58.63 0 0 -0.0
03/10/2022
55.20
 100 51.59 55.20 55.20 0 0 -0.0
30/09/2022
51.59
 100 55.06 55.06 51.59 0 0 -0.0
29/09/2022
55.06
 0 55.06 55.06 55.06 0 0 -0.0
28/09/2022
55.06
 400 58.67 62.75 54.92 0 0 -0.0
27/09/2022
58.67
 900 61.77 66.08 57.45 0 0 -0.0
26/09/2022
61.77
 600 57.73 61.77 61.77 0 0 -0.0
23/09/2022
57.73
 4,000 60.97 65.24 57.73 0 0 -0.0
22/09/2022
60.97
 300 57.78 61.81 57.83 0 100 -0.0
21/09/2022
57.78
 0 57.78 57.78 57.78 0 0 -0.0
20/09/2022
57.78
 200 54.03 57.78 57.78 0 0 -0.0
19/09/2022
54.03
 200 56.37 60.31 54.03 0 0 -0.0
16/09/2022
56.37
 200 57.50 61.49 56.37 0 0 -0.0
15/09/2022
57.50
 300 57.50 61.44 54.69 0 0 -0.0
14/09/2022
57.50
 6,300 60.08 64.25 55.95 0 0 -0.0
13/09/2022
60.08
 5,200 58.72 62.80 54.64 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |