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)
12/09/2022
58.72
 900 54.92 58.72 58.72 0 72 -0.0
09/09/2022
54.92
 3,200 58.39 62.47 54.92 0 0 -0.0
08/09/2022
58.39
 900 54.59 58.39 58.39 0 0 -0.0
07/09/2022
54.59
 100 51.03 54.59 54.59 0 0 -0.0
06/09/2022
51.03
 2,300 54.78 58.58 50.98 0 0 -0.0
05/09/2022
54.78
 700 54.73 58.53 54.78 0 0 -0.0
31/08/2022
54.73
 100 51.17 54.73 54.73 0 0 -0.0
30/08/2022
51.17
 400 53.70 57.45 50.00 0 0 -0.0
29/08/2022
53.70
 100 50.23 53.70 53.70 0 0 -0.0
26/08/2022
50.23
 100 46.95 50.23 50.23 0 0 -0.0
25/08/2022
46.95
 0 46.95 46.95 46.95 0 0 -0.0
24/08/2022
46.95
 0 46.95 46.95 46.95 0 0 -0.0
23/08/2022
46.95
 0 46.95 46.95 46.95 0 0 -0.0
22/08/2022
46.95
 100 49.81 49.81 46.95 0 0 -0.0
19/08/2022
49.81
 0 49.81 49.81 49.81 0 0 -0.0
18/08/2022
49.81
 0 49.81 49.81 49.81 0 0 -0.0
17/08/2022
49.81
 1,200 53.51 57.22 49.81 0 0 -0.0
16/08/2022
53.51
 1,100 55.62 58.16 53.51 0 0 -0.0
15/08/2022
55.62
 0 55.62 55.62 55.62 0 0 -0.0
12/08/2022
55.62
 0 55.62 55.62 55.62 0 0 -0.0
11/08/2022
55.62
 1,000 52.01 55.62 55.62 0 0 -0.0
10/08/2022
52.01
 700 48.64 52.01 52.01 0 0 -0.0
09/08/2022
48.64
 0 48.64 48.64 48.64 0 0 -0.0
08/08/2022
48.64
 1,100 52.15 55.34 48.64 0 0 -0.0
05/08/2022
52.15
 0 52.15 52.15 52.15 0 0 -0.0
04/08/2022
52.15
 1,100 48.78 52.15 45.54 0 0 -0.0
03/08/2022
48.78
 0 48.78 48.78 48.78 0 0 -0.0
02/08/2022
48.78
 100 48.54 48.78 48.78 0 100 -0.0
01/08/2022
48.54
 0 48.54 48.54 48.54 0 0 -0.3
29/07/2022
48.54
 0 48.54 48.54 48.54 0 0 -0.3
28/07/2022
48.54
 100 52.15 52.15 48.54 0 0 -0.3
27/07/2022
52.15
 0 52.15 52.15 52.15 0 0 -0.3
26/07/2022
52.15
 0 52.15 52.15 52.15 0 0 -0.3
25/07/2022
52.15
 0 52.15 52.15 52.15 0 0 -0.3
22/07/2022
52.15
 0 52.15 52.15 52.15 0 0 -0.3
21/07/2022
52.15
 0 52.15 52.15 52.15 0 0 -0.3
20/07/2022
52.15
 0 52.15 52.15 52.15 0 0 -0.3
19/07/2022
52.15
 0 52.15 52.15 52.15 0 0 -0.3
18/07/2022
52.15
 0 52.15 52.15 52.15 0 0 -0.3
15/07/2022
52.15
 100 48.78 52.15 52.15 0 0 -0.3
14/07/2022
48.78
 0 48.78 48.78 48.78 0 0 -0.3
13/07/2022
48.78
 0 48.78 48.78 48.78 0 0 -0.3
12/07/2022
48.78
 0 48.78 48.78 48.78 0 0 -0.3
11/07/2022
48.78
 0 48.78 48.78 48.78 0 0 -0.3
08/07/2022
48.78
 1,400 47.65 49.71 48.78 0 0 -0.3
07/07/2022
47.65
 0 47.65 47.65 47.65 0 0 -0.3
06/07/2022
47.65
 0 47.65 47.65 47.65 0 0 -0.3
05/07/2022
47.65
 0 47.65 47.65 47.65 0 0 -0.3
04/07/2022
47.65
 0 46.48 47.65 47.65 0 0 -0.3
01/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
01/07/2022
46.48
 0 46.48 46.48 46.48 0 0 -0.3
30/06/2022
46.48
 0 46.48 46.48 46.48 0 0 -0.3
29/06/2022
46.48
 0 46.48 46.48 46.48 0 0 0
28/06/2022
46.48
 0 46.48 46.48 46.48 0 0 -0.3
27/06/2022
46.48
 100 49.95 49.95 46.48 0 0 -0.3
24/06/2022
49.95
 0 49.95 49.95 49.95 0 0 -0.3
23/06/2022
49.95
 100 46.71 49.95 49.95 0 0 -0.3
22/06/2022
46.71
 100 50.14 50.14 46.71 0 0 -0.3
21/06/2022
50.14
 100 53.89 53.89 50.14 0 0 -0.3
20/06/2022
53.89
 1,600 50.37 53.89 53.07 0 0 0
17/06/2022
50.37
 300 53.75 57.41 50.37 0 0 -0.3
16/06/2022
53.75
 200 50.37 53.75 53.75 0 0 -0.3
15/06/2022
50.37
 0 50.37 50.37 50.37 0 0 -0.3
14/06/2022
50.37
 100 47.07 50.37 50.37 0 0 -0.3
13/06/2022
47.07
 100 44.01 47.07 47.07 0 0 -0.3
10/06/2022
44.01
 0 44.01 44.01 44.01 0 0 -0.3
09/06/2022
44.01
 3,100 46.75 50.00 44.01 0 0 -0.3
08/06/2022
46.75
 0 46.75 46.75 46.75 0 0 -0.3
07/06/2022
46.75
 0 46.75 46.75 46.75 0 0 -0.3
06/06/2022
46.75
 0 46.75 46.75 46.75 0 0 0
03/06/2022
46.75
 0 46.75 46.75 46.75 0 0 -0.3
02/06/2022
46.75
 0 46.75 46.75 46.75 0 0 -0.3
01/06/2022
46.75
 0 46.75 46.75 46.75 0 0 -0.3
31/05/2022
46.75
 0 46.75 46.75 46.75 0 0 -0.3
30/05/2022
46.75
 0 46.75 46.75 46.75 0 0 -0.3
27/05/2022
46.75
 0 46.75 46.75 46.75 0 0 -0.3
26/05/2022
46.75
 100 49.09 49.09 46.75 0 0 -0.3
25/05/2022
49.09
 1,300 52.38 56.04 48.99 0 0 -0.3
24/05/2022
52.38
 0 52.38 52.38 52.38 0 0 -0.3
23/05/2022
52.38
 0 52.38 52.38 52.38 0 0 -0.3
20/05/2022
52.38
 2,300 55.81 55.81 52.38 0 0 -0.3
19/05/2022
55.81
 100 55.08 55.81 55.81 0 0 -0.3
18/05/2022
55.08
 200 51.51 55.08 47.94 0 0 -0.3
17/05/2022
51.51
 4,100 51.97 55.58 51.51 0 0 -0.3
16/05/2022
51.97
 2,100 51.37 54.94 51.33 0 0 -0.3
13/05/2022
51.37
 2,900 51.37 54.94 51.24 0 2,400 -0.3
12/05/2022
51.37
 1,000 51.37 51.37 51.37 0 0 0
11/05/2022
51.37
 1,900 48.03 51.37 44.83 0 0 0
10/05/2022
48.03
 200 44.92 48.03 48.03 0 0 0
09/05/2022
44.92
 0 44.92 44.92 44.92 0 0 0
06/05/2022
44.92
 200 47.76 51.10 44.92 0 0 0
05/05/2022
47.76
 0 47.76 47.76 47.76 0 0 0
04/05/2022
47.76
 1,600 51.24 54.80 47.71 0 100 -0.0
29/04/2022
51.24
 100 47.99 51.24 51.24 0 0 0
28/04/2022
47.99
 0 47.99 47.99 47.99 0 0 0
27/04/2022
47.99
 4,000 44.88 47.99 47.99 0 0 0
26/04/2022
44.88
 1,000 48.08 51.24 44.74 0 0 0
25/04/2022
48.08
 10,800 51.24 54.80 48.08 0 0 0
22/04/2022
51.24
 700 49.45 52.88 46.02 0 0 0
21/04/2022
49.45
 5,400 51.24 54.80 49.45 0 2,000 -0.2
20/04/2022
51.24
 1,900 47.90 51.24 50.32 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |