CTCP Cảng Đồng Nai (pdn)

110.60
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
(2025-12-29) 		0 0% 67,400 0 0
110.60
116.90
110.60
2 tháng
(2025-12-01) 		8.60 8.43% 128,700 0 0
97
116.90
110.60
3 tháng
(2025-10-30) 		14.60 15.21% 189,400 0 0
93.20
116.90
110.60
6 tháng
(2025-08-01) 		11.90 12.06% 356,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		36.53 49.31% 754,100 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-15) 		46.35 72.14% 1,094,300 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		69.14 166.77% 1,266,000 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-23) 		87.49 378.60% 2,650,000 -41,502 -24.9
21.44
116.90
110.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2022
34.62
 200 32.44 34.62 34.62 0 0 -0.3
15/06/2022
32.44
 0 32.44 32.44 32.44 0 0 -0.3
14/06/2022
32.44
 100 30.32 32.44 32.44 0 0 -0.3
13/06/2022
30.32
 100 28.35 30.32 30.32 0 0 -0.3
10/06/2022
28.35
 0 28.35 28.35 28.35 0 0 -0.3
09/06/2022
28.35
 3,100 30.11 32.21 28.35 0 0 -0.3
08/06/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
07/06/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
06/06/2022
30.11
 0 30.11 30.11 30.11 0 0 0
03/06/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
02/06/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
01/06/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
31/05/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
30/05/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
27/05/2022
30.11
 0 30.11 30.11 30.11 0 0 -0.3
26/05/2022
30.11
 100 31.62 31.62 30.11 0 0 -0.3
25/05/2022
31.62
 1,300 33.74 36.10 31.56 0 0 -0.3
24/05/2022
33.74
 0 33.74 33.74 33.74 0 0 -0.3
23/05/2022
33.74
 0 33.74 33.74 33.74 0 0 -0.3
20/05/2022
33.74
 2,300 35.95 35.95 33.74 0 0 -0.3
19/05/2022
35.95
 100 35.48 35.95 35.95 0 0 -0.3
18/05/2022
35.48
 200 33.18 35.48 30.88 0 0 -0.3
17/05/2022
33.18
 4,100 33.47 35.80 33.18 0 0 -0.3
16/05/2022
33.47
 2,100 33.09 35.39 33.06 0 0 -0.3
13/05/2022
33.09
 2,900 33.09 35.39 33.00 0 2,400 -0.3
12/05/2022
33.09
 1,000 33.09 33.09 33.09 0 0 0
11/05/2022
33.09
 1,900 30.94 33.09 28.88 0 0 0
10/05/2022
30.94
 200 28.94 30.94 30.94 0 0 0
09/05/2022
28.94
 0 28.94 28.94 28.94 0 0 0
06/05/2022
28.94
 200 30.76 32.91 28.94 0 0 0
05/05/2022
30.76
 0 30.76 30.76 30.76 0 0 0
04/05/2022
30.76
 1,600 33.00 35.30 30.73 0 100 -0.0
29/04/2022
33.00
 100 30.91 33.00 33.00 0 0 0
28/04/2022
30.91
 0 30.91 30.91 30.91 0 0 0
27/04/2022
30.91
 4,000 28.91 30.91 30.91 0 0 0
26/04/2022
28.91
 1,000 30.97 33.00 28.82 0 0 0
25/04/2022
30.97
 10,800 33.00 35.30 30.97 0 0 0
22/04/2022
33.00
 700 31.85 34.06 29.64 0 0 0
21/04/2022
31.85
 5,400 33.00 35.30 31.85 0 2,000 -0.2
20/04/2022
33.00
 1,900 30.85 33.00 32.41 0 100 -0.0
19/04/2022
30.85
 3,900 28.85 30.85 30.35 0 400 -0.0
18/04/2022
28.85
 7,500 26.96 28.85 28.85 0 0 0
15/04/2022
26.96
 0 26.96 26.96 26.96 0 0 0
14/04/2022
26.96
 0 26.96 26.96 26.96 0 0 0
13/04/2022
26.96
 1,100 28.76 28.79 26.75 0 0 0
12/04/2022
28.76
 0 28.76 28.76 28.76 0 0 0
08/04/2022
28.76
 0 28.76 28.76 28.76 0 0 0
07/04/2022
28.76
 0 28.76 28.76 28.76 0 0 0
06/04/2022
28.76
 300 30.11 32.12 28.67 0 0 0
05/04/2022
30.11
 0 30.11 30.11 30.11 0 0 0
04/04/2022
30.11
 0 30.11 30.11 30.11 0 0 0
01/04/2022
30.11
 4,500 32.03 34.27 30.11 0 200 -0.0
31/03/2022
32.03
 200 29.94 32.03 32.03 0 100 -0.0
30/03/2022
29.94
 100 32.09 32.09 29.94 0 0 0
29/03/2022
32.09
 1,100 30.00 32.09 28.29 0 800 -0.1
28/03/2022
30.00
 0 30.00 30.00 30.00 0 0 0
25/03/2022
30.00
 100 29.97 30.00 30.00 0 0 0
24/03/2022
29.97
 300 29.97 30.00 29.97 0 300 -0.0
23/03/2022
29.97
 100 29.97 29.97 29.97 0 100 -0.0
22/03/2022
29.97
 60,100 32.12 34.36 29.88 0 0 0
21/03/2022
32.12
 200 30.14 32.12 32.12 0 0 0
18/03/2022
30.14
 400 29.70 31.76 30.14 0 200 -0.0
17/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2022
29.70
 0 29.70 29.70 29.70 0 0 0
16/03/2022
29.70
 0 29.70 29.70 29.70 0 0 0
15/03/2022
29.70
 0 29.70 29.70 29.70 0 0 0
14/03/2022
29.70
 1,100 31.94 33.97 29.70 0 200 -0.0
11/03/2022
31.94
 0 31.94 31.94 31.94 0 0 0
10/03/2022
31.94
 100 31.97 31.97 31.94 100 0 0.0
09/03/2022
31.97
 500 29.88 31.97 28.05 0 100 -0.0
08/03/2022
29.88
 100 27.93 29.88 29.88 0 100 -0.0
07/03/2022
27.93
 700 29.90 31.99 27.93 0 100 -0.0
04/03/2022
29.90
 1,100 28.10 29.90 29.90 500 0 0.1
03/03/2022
28.10
 0 28.10 28.10 28.10 0 0 0
02/03/2022
28.10
 100 30.14 30.14 28.10 0 0 0
01/03/2022
30.14
 800 28.19 30.14 30.14 0 0 0
28/02/2022
28.19
 0 28.19 28.19 28.19 0 0 0
25/02/2022
28.19
 1,000 29.90 31.99 27.90 0 0 0
24/02/2022
29.90
 0 29.90 29.90 29.90 0 0 0
23/02/2022
29.90
 100 29.88 29.90 29.90 0 0 0
22/02/2022
29.88
 500 27.93 29.88 29.88 0 200 -0.0
21/02/2022
27.93
 0 27.93 27.93 27.93 0 0 0
18/02/2022
27.93
 0 27.93 27.93 27.93 0 0 0
17/02/2022
27.93
 400 28.74 28.74 27.93 0 0 0
16/02/2022
28.74
 100 30.89 30.89 28.74 0 0 0
15/02/2022
30.89
 200 31.01 31.01 30.89 200 0 0.0
14/02/2022
31.01
 0 31.01 31.01 31.01 0 0 0
11/02/2022
31.01
 200 31.62 31.62 29.41 0 0 0
10/02/2022
31.62
 1,100 29.61 31.62 27.78 0 800 -0.1
09/02/2022
29.61
 1,700 27.90 29.85 27.09 800 0 0.1
08/02/2022
27.90
 4,000 27.87 29.82 27.90 0 100 -0.0
07/02/2022
27.87
 0 27.87 27.87 27.87 0 0 0
28/01/2022
27.87
 1,000 27.87 27.87 27.87 500 0 0.0
27/01/2022
27.87
 0 27.87 27.87 27.87 0 0 0
26/01/2022
27.87
 200 28.45 28.45 27.87 0 0 0
25/01/2022
28.45
 4,000 27.87 28.45 28.45 0 0 0
24/01/2022
27.87
 2,600 28.74 28.74 27.23 0 0 0
21/01/2022
28.74
 0 28.74 28.74 28.74 0 0 0
20/01/2022
28.74
 29,700 27.90 28.74 27.32 0 1,300 -0.1
19/01/2022
27.90
 806,700 27.87 29.82 27.35 0 2,600 -0.3
18/01/2022
27.87
 2,500 27.87 28.45 27.87 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |