Dong Nai Port Joint Stock Company (PDN.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:27PM ICT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 118,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 1,200 |
| 13 jun 2024 | 120,000.00 | 120,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 400 |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | 2300 Dividendo | |||||
| 10 jun 2024 | 120,000.00 | 120,000.00 | 119,000.00 | 120,000.00 | 117,700.00 | 1,000 |
| 07 jun 2024 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 117,700.00 | 300 |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 117,700.00 | 200 |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 117,700.00 | 400 |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 117,700.00 | 100 |
| 29 may 2024 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 117,700.00 | 200 |
| 28 may 2024 | 119,500.00 | 120,000.00 | 119,500.00 | 120,000.00 | 117,700.00 | 200 |
| 27 may 2024 | 120,000.00 | 120,000.00 | 119,500.00 | 119,500.00 | 117,209.59 | 600 |
| 24 may 2024 | 120,000.00 | 120,000.00 | 119,000.00 | 119,000.00 | 116,719.17 | 300 |
| 23 may 2024 | 117,000.00 | 119,000.00 | 117,000.00 | 119,000.00 | 116,719.17 | 700 |
| 22 may 2024 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 114,757.50 | 700 |
| 21 may 2024 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 114,757.50 | 100 |
| 20 may 2024 | 118,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 115,738.34 | 100 |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 112,795.84 | 9,000 |
| 14 may 2024 | 119,500.00 | 119,500.00 | 119,500.00 | 119,500.00 | 117,209.59 | 100 |
| 13 may 2024 | 119,000.00 | 119,500.00 | 119,000.00 | 119,500.00 | 117,209.59 | 117,500 |
| 10 may 2024 | 119,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 116,719.17 | 300 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 119,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 116,719.17 | 100 |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 119,000.00 | 119,000.00 | 118,900.00 | 119,000.00 | 116,719.17 | 5,400 |
| 03 may 2024 | 119,900.00 | 119,900.00 | 119,000.00 | 119,000.00 | 116,719.17 | 1,800 |
| 02 may 2024 | 118,000.00 | 119,000.00 | 118,000.00 | 119,000.00 | 116,719.17 | 200 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 118,000.00 | 118,000.00 | 117,500.00 | 117,500.00 | 115,247.92 | 2,300 |
| 25 abr 2024 | 117,000.00 | 118,000.00 | 117,000.00 | 118,000.00 | 115,738.34 | 3,500 |
| 24 abr 2024 | 117,500.00 | 117,500.00 | 113,000.00 | 117,000.00 | 114,757.50 | 2,800 |
| 23 abr 2024 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | 113,286.25 | 1,000 |
| 22 abr 2024 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | 113,286.25 | 3,100 |
| 19 abr 2024 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 105,930.00 | 3,500 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 114,500.00 | 114,600.00 | 114,500.00 | 114,600.00 | 112,403.50 | 200 |
| 16 abr 2024 | 115,000.00 | 115,000.00 | 113,000.00 | 114,500.00 | 112,305.42 | 4,800 |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 112,795.84 | 1,000 |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 112,795.84 | 300 |
| 05 abr 2024 | 118,000.00 | 118,000.00 | 111,100.00 | 111,100.00 | 108,970.59 | 3,100 |
| 04 abr 2024 | 116,000.00 | 116,000.00 | 115,200.00 | 115,200.00 | 112,992.00 | 300 |
| 03 abr 2024 | 117,000.00 | 117,000.00 | 115,200.00 | 115,200.00 | 112,992.00 | 400 |
| 02 abr 2024 | 118,000.00 | 118,000.00 | 115,100.00 | 115,100.00 | 112,893.92 | 4,900 |
| 01 abr 2024 | 117,000.00 | 118,000.00 | 113,500.00 | 113,500.00 | 111,324.59 | 2,600 |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 113,400.00 | 113,400.00 | 113,400.00 | 113,400.00 | 111,226.50 | 300 |
| 25 mar 2024 | 119,900.00 | 119,900.00 | 113,100.00 | 113,100.00 | 110,932.25 | 200 |
| 22 mar 2024 | 119,000.00 | 119,000.00 | 111,100.00 | 118,800.00 | 116,523.00 | 4,200 |
| 21 mar 2024 | 121,700.00 | 121,700.00 | 114,200.00 | 115,000.00 | 112,795.84 | 4,000 |
| 20 mar 2024 | 111,800.00 | 122,000.00 | 111,800.00 | 114,100.00 | 111,913.09 | 1,500 |
| 19 mar 2024 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 114,757.50 | 100 |
| 18 mar 2024 | 112,000.00 | 117,700.00 | 111,200.00 | 111,300.00 | 109,166.75 | 11,700 |
| 15 mar 2024 | 107,900.00 | 110,000.00 | 107,900.00 | 110,000.00 | 107,891.67 | 200 |
| 14 mar 2024 | 116,000.00 | 116,000.00 | 109,300.00 | 116,000.00 | 113,776.67 | 1,600 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 120,000.00 | 120,000.00 | 109,000.00 | 109,000.00 | 106,910.84 | 10,200 |
| 11 mar 2024 | 103,500.00 | 115,000.00 | 103,500.00 | 115,000.00 | 112,795.84 | 700 |
| 08 mar 2024 | 113,000.00 | 113,000.00 | 111,200.00 | 111,200.00 | 109,068.67 | 400 |
| 07 mar 2024 | 112,300.00 | 112,300.00 | 112,300.00 | 112,300.00 | 110,147.59 | 1,000 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 115,500.00 | 117,500.00 | 112,100.00 | 112,300.00 | 110,147.59 | 10,500 |
| 04 mar 2024 | 116,800.00 | 116,800.00 | 115,000.00 | 116,500.00 | 114,267.09 | 1,900 |
| 01 mar 2024 | 112,400.00 | 112,500.00 | 112,400.00 | 112,500.00 | 110,343.75 | 2,200 |
| 29 feb 2024 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 110,343.75 | 300 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 115,000.00 | 115,200.00 | 115,000.00 | 115,000.00 | 112,795.84 | 1,800 |
| 26 feb 2024 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 114,757.50 | 300 |
| 23 feb 2024 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 107,891.67 | 100 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 107,891.67 | 300 |
| 20 feb 2024 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 107,891.67 | 2,000 |
| 19 feb 2024 | 115,600.00 | 115,600.00 | 106,000.00 | 115,000.00 | 112,795.84 | 800 |
| 16 feb 2024 | 106,900.00 | 108,800.00 | 101,900.00 | 108,800.00 | 106,714.67 | 7,600 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 101,000.00 | 107,200.00 | 101,000.00 | 101,700.00 | 99,750.75 | 4,800 |
| 06 feb 2024 | 100,200.00 | 100,200.00 | 100,200.00 | 100,200.00 | 98,279.50 | 100 |
| 05 feb 2024 | 103,000.00 | 108,600.00 | 99,600.00 | 107,000.00 | 104,949.17 | 4,700 |
| 02 feb 2024 | 104,900.00 | 105,500.00 | 100,600.00 | 101,500.00 | 99,554.59 | 1,600 |
| 01 feb 2024 | 105,000.00 | 105,000.00 | 98,600.00 | 98,600.00 | 96,710.17 | 1,400 |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 97,200.00 | 105,900.00 | 97,200.00 | 98,300.00 | 96,415.92 | 2,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.