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)
19/11/2021
45.08
 300 45.48 45.48 45.08 300 0 0.0
18/11/2021
45.48
 1,100 42.60 45.48 42.60 1,100 0 0.1
17/11/2021
42.60
 0 42.60 42.60 42.60 0 0 0
16/11/2021
42.60
 0 42.60 42.60 42.60 0 0 0
15/11/2021
42.60
 2,500 42.46 42.64 42.60 0 0 0
12/11/2021
42.46
 0 42.46 42.46 42.46 0 0 0
11/11/2021
42.46
 0 42.46 42.46 42.46 0 0 0
10/11/2021
42.46
 300 43.41 46.43 42.42 0 0 0
09/11/2021
43.41
 1,000 44.94 48.05 42.87 0 100 -0.0
08/11/2021
44.94
 0 44.94 44.94 44.94 0 0 0
05/11/2021
44.94
 200 48.23 48.23 44.90 0 0 0
04/11/2021
48.23
 0 48.23 48.23 48.23 0 0 0
03/11/2021
48.23
 0 48.23 48.23 48.23 0 0 0
02/11/2021
48.23
 2,800 45.08 48.23 45.08 2,000 100 0.2
01/11/2021
45.08
 100 44.62 45.08 45.08 0 0 0
29/10/2021
44.62
 1,200 44.94 44.94 41.92 0 0 0
28/10/2021
44.94
 0 44.94 44.94 44.94 0 0 0
27/10/2021
44.94
 0 44.94 44.94 44.94 0 0 0
26/10/2021
44.94
 100 42.37 44.94 44.94 0 100 -0.0
25/10/2021
42.37
 0 42.37 42.37 42.37 0 0 0
22/10/2021
42.37
 0 42.37 42.37 42.37 0 0 0
21/10/2021
42.37
 0 42.37 42.37 42.37 0 0 0
20/10/2021
42.37
 1,300 42.82 42.82 42.37 0 1,300 -0.1
19/10/2021
42.82
 100 45.80 45.80 42.82 100 0 0.0
18/10/2021
45.80
 0 45.80 45.80 45.80 0 0 0
15/10/2021
45.80
 0 45.80 45.80 45.80 0 0 0
14/10/2021
45.80
 600 42.82 45.80 41.11 400 0 0.0
13/10/2021
42.82
 100 41.74 42.82 42.82 100 0 0.0
12/10/2021
41.74
 4,500 40.79 43.54 41.06 0 0 0
11/10/2021
40.79
 200 40.75 40.79 40.57 0 0 0
08/10/2021
40.75
 2,600 42.06 42.06 40.57 100 2,100 -0.2
07/10/2021
42.06
 300 42.37 42.37 42.06 0 0 0
06/10/2021
42.37
 100 42.82 42.82 42.37 0 0 0
05/10/2021
42.82
 600 42.46 42.82 42.55 400 0 0.0
04/10/2021
42.46
 0 42.46 42.46 42.46 0 0 0
01/10/2021
42.46
 900 42.51 42.51 41.02 400 0 0.0
30/09/2021
42.51
 0 42.51 42.51 42.51 0 0 0
29/09/2021
42.51
 100 42.55 42.55 42.51 0 0 0
28/09/2021
42.55
 0 42.55 42.55 42.55 0 0 0
27/09/2021
42.55
 600 40.21 42.60 42.55 500 0 0.0
24/09/2021
40.21
 100 42.82 42.82 40.21 0 0 0
23/09/2021
42.82
 2,200 42.82 43.36 42.82 2,200 1,100 0.1
22/09/2021
42.82
 13,700 43.50 46.52 40.66 100 12,400 -1.3
21/09/2021
43.50
 12,500 40.66 43.50 38.76 100 10,700 -1.0
20/09/2021
40.66
 0 40.66 40.66 40.66 0 0 0
17/09/2021
40.66
 0 40.66 40.66 40.66 0 0 0
16/09/2021
40.66
 100 40.66 40.66 40.66 0 100 -0.0
15/09/2021
40.66
 1,200 41.92 41.92 40.66 0 1,000 -0.1
14/09/2021
41.92
 200 41.88 41.92 39.22 0 0 0
13/09/2021
41.88
 0 41.88 41.88 41.88 0 0 0
10/09/2021
41.88
 100 41.92 41.92 41.88 0 0 0
09/09/2021
41.92
 0 41.92 41.92 41.92 0 0 0
08/09/2021
41.92
 0 41.92 41.92 41.92 0 0 0
07/09/2021
41.92
 0 41.92 41.92 41.92 0 0 0
06/09/2021
41.92
 1,400 41.92 41.92 41.92 0 500 -0.0
01/09/2021
41.92
 100 39.71 41.92 41.92 0 0 0
31/08/2021
39.71
 300 42.06 42.06 39.71 0 0 0
30/08/2021
42.06
 400 39.31 42.06 42.06 400 400 0
27/08/2021
39.31
 0 39.31 39.31 39.31 0 0 0
26/08/2021
39.31
 3,000 39.04 41.74 38.90 0 2,000 -0.2
25/08/2021
39.04
 2,000 38.36 41.02 38.76 300 400 -0.0
24/08/2021
38.36
 100 39.67 39.67 38.36 0 0 0
23/08/2021
39.67
 500 40.57 40.57 39.67 0 0 0
20/08/2021
40.57
 0 40.57 40.57 40.57 0 0 0
19/08/2021
40.57
 100 41.47 41.47 40.57 0 0 0
18/08/2021
41.47
 100 40.12 41.47 41.47 100 0 0.0
17/08/2021
40.12
 100 39.49 40.12 40.12 100 0 0.0
16/08/2021
39.49
 3,200 39.67 41.42 39.44 0 2,700 -0.2
13/08/2021
39.67
 200 39.71 39.71 39.67 100 0 0
12/08/2021
39.71
 5,300 40.66 41.42 39.71 0 4,500 -0.4
11/08/2021
40.66
 5,100 40.57 41.47 40.66 0 0 0
10/08/2021
40.57
 5,100 41.47 43.27 40.57 1,500 0 0.1
09/08/2021
41.47
 100 40.57 41.47 41.47 0 0 0
06/08/2021
40.57
 500 40.57 40.57 40.12 500 200 0.0
05/08/2021
40.57
 100 38.54 40.57 40.57 0 0 0
04/08/2021
38.54
 0 38.54 38.54 38.54 0 0 0
03/08/2021
38.54
 100 38.31 38.54 38.54 0 100 -0.0
02/08/2021
38.31
 1,600 39.22 41.69 38.31 100 1,500 -0.1
30/07/2021
39.22
 2,200 37.23 39.22 37.23 0 2,100 -0.2
29/07/2021
37.23
 900 39.89 39.89 37.23 0 200 -0.0
28/07/2021
39.89
 0 39.89 39.89 39.89 0 0 0
27/07/2021
39.89
 0 39.89 39.89 39.89 0 0 0
26/07/2021
39.89
 100 39.98 39.98 39.89 0 0 0
23/07/2021
39.98
 0 39.98 39.98 39.98 0 0 0
22/07/2021
39.98
 500 38.22 39.98 36.96 0 0 0
21/07/2021
38.22
 1,200 38.22 38.22 38.09 1,200 0 0.1
20/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
20/07/2021
38.22
 0 37.32 38.22 38.22 0 0 0
19/07/2021
37.32
 1,500 36.53 37.32 33.98 0 900 -0.1
16/07/2021
36.53
 200 36.13 36.53 36.53 200 0 0.0
15/07/2021
36.13
 0 36.13 36.13 36.13 0 0 0
14/07/2021
36.13
 300 35.87 36.13 36.13 0 0 0
13/07/2021
35.87
 100 36.13 36.13 35.87 0 100 -0.0
12/07/2021
36.13
 1,900 36.09 36.13 36.09 1,400 0 0.1
09/07/2021
36.09
 0 36.09 36.09 36.09 0 0 0
08/07/2021
36.09
 0 36.09 36.09 36.09 0 0 0
07/07/2021
36.09
 100 36.09 36.09 36.09 0 0 0
06/07/2021
36.09
 0 36.09 36.09 36.09 0 0 0
05/07/2021
36.09
 500 36.31 36.31 36.09 400 500 0
02/07/2021
36.31
 0 36.31 36.31 36.31 0 0 0
01/07/2021
36.31
 4,400 36.09 37.41 36.31 3,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |