CTCP Cảng Đồng Nai (pdn)

95.50
1.20
(1.27%)
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
(2026-06-29) 		-5.50 -5.51% 66,700 -2,200 0
94.30
101.60
95.50
2 tháng
(2026-06-01) 		-10.70 -10.19% 126,600 -2,200 0
94.30
108.60
95.50
3 tháng
(2026-05-04) 		-11.20 -10.62% 177,800 -7,211 0
94.30
109
95.50
6 tháng
(2026-01-30) 		-14.61 -13.41% 334,300 -9,811 0
94.30
115.78
95.50
12 tháng
(2025-08-04) 		-0.57 -0.60% 695,100 -13,711 -0.3
89.07
115.78
95.50
24 tháng
(2024-08-08) 		20.29 27.42% 1,262,200 -22,211 -1.3
65.22
115.78
95.50
36 tháng
(2023-08-14) 		17.68 23.07% 1,507,300 -39,141 -2.9
54.04
115.78
95.50
60 tháng
(2021-08-24) 		70.04 288.64% 2,794,600 -97,913 -28.7
24.26
115.78
95.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2022
41.62
 200 38.91 41.62 41.62 0 0 -0.0
07/12/2022
38.91
 800 38.64 41.32 38.88 0 0 -0.0
06/12/2022
38.64
 100 36.13 38.64 38.64 0 0 -0.0
05/12/2022
36.13
 100 33.78 36.13 36.13 0 0 -0.0
02/12/2022
33.78
 0 33.78 33.78 33.78 0 0 -0.0
01/12/2022
33.78
 0 33.78 33.78 33.78 0 0 -0.0
30/11/2022
33.78
 0 33.78 33.78 33.78 0 0 -0.0
29/11/2022
33.78
 100 36.22 36.22 33.78 0 0 -0.0
28/11/2022
36.22
 500 38.94 41.65 36.22 0 100 -0.0
25/11/2022
38.94
 19,700 38.91 41.62 38.94 0 10,500 -1.4
24/11/2022
38.91
 0 38.91 38.91 38.91 0 0 -0.0
23/11/2022
38.91
 0 38.91 38.91 38.91 0 0 -0.0
22/11/2022
38.91
 3,300 38.91 41.62 38.91 0 0 -0.0
21/11/2022
38.91
 0 38.91 38.91 38.91 0 0 -0.0
18/11/2022
38.91
 400 38.00 40.65 38.91 0 0 -0.0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022
38.00
 0 38.00 38.00 38.00 0 0 -0.0
16/11/2022
38.00
 1,200 37.74 40.38 38.00 0 0 -0.0
15/11/2022
37.74
 5,900 37.71 40.32 35.10 0 0 -0.0
14/11/2022
37.71
 4,600 37.68 40.29 37.41 0 0 -0.0
11/11/2022
37.68
 1,500 36.52 39.07 37.11 0 0 -0.0
10/11/2022
36.52
 100 34.15 36.52 36.52 0 0 -0.0
09/11/2022
34.15
 0 34.15 34.15 34.15 0 0 -0.0
08/11/2022
34.15
 1,600 36.52 39.07 34.15 0 0 -0.0
07/11/2022
36.52
 0 36.52 36.52 36.52 0 0 -0.0
04/11/2022
36.52
 100 39.25 39.25 36.52 0 0 -0.0
03/11/2022
39.25
 1,000 36.70 39.25 36.79 0 0 -0.0
02/11/2022
36.70
 100 34.32 36.70 36.70 0 0 -0.0
01/11/2022
34.32
 0 34.32 34.32 34.32 0 0 -0.0
31/10/2022
34.32
 200 32.10 34.32 34.32 0 0 -0.0
28/10/2022
32.10
 0 32.10 32.10 32.10 0 0 -0.0
27/10/2022
32.10
 100 34.32 34.32 32.10 0 0 0
26/10/2022
34.32
 700 36.85 39.40 34.29 0 0 0
25/10/2022
36.85
 700 36.82 39.37 36.85 0 0 0
24/10/2022
36.82
 2,800 36.70 39.25 36.82 0 0 0
21/10/2022
36.70
 1,800 39.40 42.13 36.70 0 0 0
20/10/2022
39.40
 1,200 36.85 39.40 34.50 0 0 0
19/10/2022
36.85
 100 34.44 36.85 36.85 0 0 0
18/10/2022
34.44
 1,400 33.97 36.34 34.00 0 0 -0.0
17/10/2022
33.97
 300 31.77 33.97 33.97 0 0 -0.0
14/10/2022
31.77
 0 31.77 31.77 31.77 0 0 -0.0
13/10/2022
31.77
 100 32.81 32.81 31.77 0 0 -0.0
12/10/2022
32.81
 100 30.68 32.81 32.81 0 0 -0.0
11/10/2022
30.68
 0 30.68 30.68 30.68 0 0 -0.0
10/10/2022
30.68
 100 32.96 32.96 30.68 0 0 -0.0
07/10/2022
32.96
 100 34.77 34.77 32.96 0 0 -0.0
06/10/2022
34.77
 100 37.35 37.35 34.77 0 0 -0.0
05/10/2022
37.35
 0 37.35 37.35 37.35 0 0 -0.0
04/10/2022
37.35
 200 34.92 37.35 37.08 0 0 -0.0
03/10/2022
34.92
 100 32.63 34.92 34.92 0 0 -0.0
30/09/2022
32.63
 100 34.83 34.83 32.63 0 0 -0.0
29/09/2022
34.83
 0 34.83 34.83 34.83 0 0 -0.0
28/09/2022
34.83
 400 37.11 39.69 34.74 0 0 -0.0
27/09/2022
37.11
 900 39.07 41.80 36.34 0 0 -0.0
26/09/2022
39.07
 600 36.52 39.07 39.07 0 0 -0.0
23/09/2022
36.52
 4,000 38.57 41.27 36.52 0 0 -0.0
22/09/2022
38.57
 300 36.55 39.10 36.58 0 100 -0.0
21/09/2022
36.55
 0 36.55 36.55 36.55 0 0 -0.0
20/09/2022
36.55
 200 34.18 36.55 36.55 0 0 -0.0
19/09/2022
34.18
 200 35.66 38.15 34.18 0 0 -0.0
16/09/2022
35.66
 200 36.37 38.89 35.66 0 0 -0.0
15/09/2022
36.37
 300 36.37 38.86 34.59 0 0 -0.0
14/09/2022
36.37
 6,300 38.00 40.64 35.39 0 0 -0.0
13/09/2022
38.00
 5,200 37.14 39.72 34.56 0 700 -0.0
12/09/2022
37.14
 900 34.74 37.14 37.14 0 72 -0.0
09/09/2022
34.74
 3,200 36.93 39.52 34.74 0 0 -0.0
08/09/2022
36.93
 900 34.53 36.93 36.93 0 0 -0.0
07/09/2022
34.53
 100 32.28 34.53 34.53 0 0 -0.0
06/09/2022
32.28
 2,300 34.65 37.05 32.25 0 0 -0.0
05/09/2022
34.65
 700 34.62 37.02 34.65 0 0 -0.0
31/08/2022
34.62
 100 32.37 34.62 34.62 0 0 -0.0
30/08/2022
32.37
 400 33.97 36.34 31.62 0 0 -0.0
29/08/2022
33.97
 100 31.77 33.97 33.97 0 0 -0.0
26/08/2022
31.77
 100 29.70 31.77 31.77 0 0 -0.0
25/08/2022
29.70
 0 29.70 29.70 29.70 0 0 -0.0
24/08/2022
29.70
 0 29.70 29.70 29.70 0 0 -0.0
23/08/2022
29.70
 0 29.70 29.70 29.70 0 0 -0.0
22/08/2022
29.70
 100 31.51 31.51 29.70 0 0 -0.0
19/08/2022
31.51
 0 31.51 31.51 31.51 0 0 -0.0
18/08/2022
31.51
 0 31.51 31.51 31.51 0 0 -0.0
17/08/2022
31.51
 1,200 33.85 36.19 31.51 0 0 -0.0
16/08/2022
33.85
 1,100 35.18 36.79 33.85 0 0 -0.0
15/08/2022
35.18
 0 35.18 35.18 35.18 0 0 -0.0
12/08/2022
35.18
 0 35.18 35.18 35.18 0 0 -0.0
11/08/2022
35.18
 1,000 32.90 35.18 35.18 0 0 -0.0
10/08/2022
32.90
 700 30.76 32.90 32.90 0 0 -0.0
09/08/2022
30.76
 0 30.76 30.76 30.76 0 0 -0.0
08/08/2022
30.76
 1,100 32.99 35.01 30.76 0 0 -0.0
05/08/2022
32.99
 0 32.99 32.99 32.99 0 0 -0.0
04/08/2022
32.99
 1,100 30.85 32.99 28.81 0 0 -0.0
03/08/2022
30.85
 0 30.85 30.85 30.85 0 0 -0.0
02/08/2022
30.85
 100 30.70 30.85 30.85 0 100 -0.0
01/08/2022
30.70
 0 30.70 30.70 30.70 0 0 -0.3
29/07/2022
30.70
 0 30.70 30.70 30.70 0 0 -0.3
28/07/2022
30.70
 100 32.99 32.99 30.70 0 0 -0.3
27/07/2022
32.99
 0 32.99 32.99 32.99 0 0 -0.3
26/07/2022
32.99
 0 32.99 32.99 32.99 0 0 -0.3
25/07/2022
32.99
 0 32.99 32.99 32.99 0 0 -0.3
22/07/2022
32.99
 0 32.99 32.99 32.99 0 0 -0.3
21/07/2022
32.99
 0 32.99 32.99 32.99 0 0 -0.3
20/07/2022
32.99
 0 32.99 32.99 32.99 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |