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)
30/06/2021
36.09
 1,000 38.73 38.73 36.09 100 0 0.0
29/06/2021
38.73
 0 38.73 38.73 38.73 0 0 0
28/06/2021
38.73
 400 38.73 38.73 38.73 400 100 0.0
25/06/2021
38.73
 1,000 37.41 38.73 37.41 0 900 -0.1
24/06/2021
37.41
 600 37.41 37.41 37.41 0 0 0
23/06/2021
37.41
 1,500 37.41 39.61 37.41 1,400 0 0.1
22/06/2021
37.41
 800 36.97 37.41 36.97 800 300 0.0
21/06/2021
36.97
 100 37.01 37.01 36.97 100 0 0.0
18/06/2021
37.01
 0 37.01 37.01 37.01 0 0 0
17/06/2021
37.01
 200 36.97 37.01 37.01 200 0 0.0
16/06/2021
36.97
 1,300 36.09 36.97 36.53 1,300 0 0.1
15/06/2021
36.09
 1,800 36.09 36.31 36.09 800 200 0.0
14/06/2021
36.09
 1,400 36.09 36.09 36.09 1,400 0 0.1
11/06/2021
36.09
 800 36.09 36.31 36.09 800 500 0.0
10/06/2021
36.09
 1,100 36.22 36.53 36.09 800 500 0.0
09/06/2021
36.22
 7,100 36.09 36.22 36.09 7,100 100 0.6
08/06/2021
36.09
 1,100 34.90 36.09 36.09 1,100 0 0.1
07/06/2021
34.90
 0 34.90 34.90 34.90 0 0 0
04/06/2021
34.90
 300 36.31 36.31 34.77 0 100 -0.0
03/06/2021
36.31
 1,000 36.31 36.31 36.31 1,000 0 0.1
02/06/2021
36.31
 300 36.31 36.31 36.31 300 100 0.0
01/06/2021
36.31
 300 36.09 36.31 34.37 100 100 0.0
31/05/2021
36.09
 200 36.09 36.09 36.09 0 0 0
28/05/2021
36.09
 600 36.09 36.09 35.30 0 100 -0.0
27/05/2021
36.09
 900 36.31 36.31 36.09 900 900 0
26/05/2021
36.31
 5,300 36.31 36.31 36.09 3,700 0 0.3
25/05/2021
36.31
 2,700 35.30 36.31 36.27 0 0 0
24/05/2021
35.30
 2,800 34.37 35.30 34.29 400 2,000 -0.1
21/05/2021
34.37
 0 34.37 34.37 34.37 0 0 0
20/05/2021
34.37
 0 34.37 34.37 34.37 0 0 0
19/05/2021
34.37
 100 36.31 36.31 34.37 0 100 -0.0
18/05/2021
36.31
 700 36.09 36.31 34.02 100 100 0.0
17/05/2021
36.09
 1,600 36.31 36.97 36.09 900 0 0.1
14/05/2021
36.31
 900 36.05 36.31 36.31 0 0 0
13/05/2021
36.05
 3,000 36.09 36.09 36.00 2,500 0 0.2
12/05/2021
36.09
 4,200 36.09 36.09 36.05 1,600 100 0.1
11/05/2021
36.09
 7,200 36.93 36.93 35.61 3,000 100 0.2
10/05/2021
36.93
 900 36.53 37.41 36.93 0 0 0
07/05/2021
36.53
 1,500 36.97 36.97 36.53 500 100 0.0
06/05/2021
36.97
 0 36.97 36.97 36.97 0 0 0
05/05/2021
36.97
 2,000 36.62 36.97 36.62 1,100 900 0.0
04/05/2021
36.62
 1,800 36.57 36.62 36.62 1,800 0 0.1
29/04/2021
36.57
 500 37.50 37.50 36.57 0 0 0
28/04/2021
37.50
 700 36.22 37.50 36.22 700 200 0.0
27/04/2021
36.22
 100 37.81 37.81 36.22 0 100 -0.0
26/04/2021
37.81
 500 38.64 38.64 36.22 400 100 0.0
23/04/2021
38.64
 0 38.64 38.64 38.64 0 0 0
22/04/2021
38.64
 1,000 38.69 38.69 36.27 900 1,000 -0.0
20/04/2021
38.69
 1,300 36.31 38.69 38.64 1,300 900 0.0
19/04/2021
36.31
 100 36.09 36.31 36.31 0 0 0
16/04/2021
36.09
 2,000 36.13 36.13 36.09 1,900 0 0.2
15/04/2021
36.13
 800 36.18 36.53 36.09 300 0 0.0
14/04/2021
36.18
 200 36.97 36.97 36.18 0 100 -0.0
13/04/2021
36.97
 100 36.97 36.97 36.97 0 0 0
12/04/2021
36.97
 2,300 37.54 39.48 36.97 500 100 0.0
09/04/2021
37.54
 200 37.59 37.59 37.54 100 0 0.0
08/04/2021
37.59
 100 35.47 37.59 37.59 100 0 0.0
07/04/2021
35.47
 0 35.47 35.47 35.47 0 0 0
06/04/2021
35.47
 100 35.69 35.69 35.47 100 100 0
05/04/2021
35.69
 100 37.63 37.63 35.69 0 100 -0.0
02/04/2021
37.63
 0 37.63 37.63 37.63 0 0 0
01/04/2021
37.63
 100 37.63 37.63 37.63 0 100 -0.0
31/03/2021
37.63
 100 35.69 37.63 37.63 0 0 0
30/03/2021
35.69
 0 35.69 35.69 35.69 0 0 0
29/03/2021
35.69
 100 35.69 35.69 35.69 0 100 -0.0
26/03/2021
35.69
 100 36.18 36.18 35.69 0 100 -0.0
25/03/2021
36.18
 9,500 36.53 38.95 35.69 0 100 -0.0
24/03/2021
36.53
 3,000 36.97 36.97 36.53 2,000 0 0.2
23/03/2021
36.97
 3,000 36.18 36.97 36.53 0 200 -0.0
22/03/2021
36.18
 900 36.75 36.75 36.18 0 100 -0.0
19/03/2021
36.75
 5,600 36.53 36.88 36.75 500 0 0.0
18/03/2021
36.53
 3,400 35.61 36.53 36.49 0 0 0
17/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2021
35.61
 500 36.31 36.31 35.47 400 0 0.0
16/03/2021
36.31
 4,400 36.74 36.74 36.27 3,000 1,000 0.2
15/03/2021
36.74
 7,300 36.74 36.74 35.14 2,000 100 0.2
12/03/2021
36.74
 100 36.27 36.74 36.74 0 0 0
11/03/2021
36.27
 800 34.28 36.53 35.23 0 100 -0.0
10/03/2021
34.28
 6,900 34.32 35.40 34.28 3,000 100 0.2
09/03/2021
34.32
 100 35.23 35.23 34.32 0 100 -0.0
08/03/2021
35.23
 300 35.23 35.23 35.23 300 300 0
05/03/2021
35.23
 2,900 34.58 35.45 34.58 0 900 -0.1
04/03/2021
34.58
 15,000 33.28 35.01 34.58 0 0 0
03/03/2021
33.28
 4,700 35.66 35.66 33.28 300 100 0.0
02/03/2021
35.66
 400 35.01 35.88 35.66 300 0 0.0
01/03/2021
35.01
 3,700 35.88 35.88 35.01 500 0 0.0
26/02/2021
35.88
 1,500 35.88 35.88 35.88 200 0 0.0
25/02/2021
35.88
 7,400 35.88 36.31 35.01 5,000 300 0.4
24/02/2021
35.88
 5,400 35.88 35.88 35.88 3,800 0 0.3
23/02/2021
35.88
 3,700 36.74 36.74 34.84 2,100 100 0.2
22/02/2021
36.74
 2,500 36.31 37.17 33.98 1,700 800 0.1
19/02/2021
36.31
 1,000 36.31 36.31 36.31 1,000 100 0.1
18/02/2021
36.31
 0 36.31 36.31 36.31 0 0 0
17/02/2021
36.31
 700 35.58 36.48 36.31 0 0 0
09/02/2021
35.58
 300 33.59 35.62 33.46 0 100 -0.0
08/02/2021
33.59
 3,300 35.83 35.83 33.59 0 100 -0.0
05/02/2021
35.83
 0 35.83 35.83 35.83 0 0 0
04/02/2021
35.83
 1,300 35.88 35.88 33.37 200 900 -0.1
03/02/2021
35.88
 100 35.88 35.88 35.88 100 0 0.0
02/02/2021
35.88
 0 35.88 35.88 35.88 0 0 0
01/02/2021
35.88
 1,200 33.80 35.88 32.51 0 1,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |