CTCP Cảng Đồng Nai (pdn)

100.50
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
(2025-11-05) 		5.50 5.79% 57,200 0 0
93.20
102
100.50
2 tháng
(2025-10-06) 		5.70 6.01% 97,300 0 0
91
102
100.50
3 tháng
(2025-09-08) 		8.50 9.24% 159,100 -3,900 -0.3
90.70
102
100.50
6 tháng
(2025-06-09) 		9.01 9.84% 376,900 -3,900 -0.3
90.70
105.20
100.50
12 tháng
(2024-12-10) 		31.26 45.14% 659,500 -9,800 -1.0
66.99
105.20
100.50
24 tháng
(2023-12-18) 		37.32 59.08% 1,016,700 -21,730 -2.2
59.07
105.20
100.50
36 tháng
(2022-12-21) 		57.48 133.59% 1,159,900 -40,930 -8.5
38.70
105.20
100.50
60 tháng
(2020-12-31) 		79.06 368.78% 2,554,790 -38,722 -24.7
20.88
105.20
100.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/01/2022
27.87
 0 27.87 27.87 27.87 0 0 0
14/01/2022
27.87
 2,300 27.87 27.90 27.58 0 1,800 -0.2
13/01/2022
27.87
 800 28.45 28.45 27.87 600 800 -0.0
12/01/2022
28.45
 200 29.00 29.00 28.45 0 0 0
11/01/2022
29.00
 0 29.00 29.00 29.00 0 0 0
10/01/2022
29.00
 0 29.00 29.00 29.00 0 0 0
07/01/2022
29.00
 0 29.00 29.00 29.00 0 0 0
06/01/2022
29.00
 0 29.00 29.00 29.00 0 0 0
05/01/2022
29.00
 100 27.99 29.00 29.00 0 0 0
04/01/2022
27.99
 1,900 27.03 27.99 27.00 0 0 0
31/12/2021
27.03
 0 27.03 27.03 27.03 0 0 0
30/12/2021
27.03
 0 27.03 27.03 27.03 0 0 0
29/12/2021
27.03
 100 27.03 27.03 27.03 0 100 -0.0
28/12/2021
27.03
 200 29.03 29.03 27.03 0 200 -0.0
27/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
24/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
23/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
22/12/2021
29.03
 1,000 29.03 29.03 29.03 0 0 0
21/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
20/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
17/12/2021
29.03
 400 28.86 29.03 29.03 400 0 0.0
16/12/2021
28.86
 0 28.86 28.86 28.86 0 0 0
15/12/2021
28.86
 600 27.00 28.86 28.86 0 0 0
14/12/2021
27.00
 300 27.03 27.03 27.00 0 0 0
13/12/2021
27.03
 0 27.03 27.03 27.03 0 0 0
10/12/2021
27.03
 8,000 27.47 27.58 27.03 0 0 0
09/12/2021
27.47
 13,200 27.47 29.38 25.64 0 0 0
08/12/2021
27.47
 0 27.47 27.47 27.47 0 0 0
07/12/2021
27.47
 0 27.47 27.47 27.47 0 0 0
06/12/2021
27.47
 200 27.44 27.47 27.47 0 200 -0.0
03/12/2021
27.44
 0 27.44 27.44 27.44 0 0 0
02/12/2021
27.44
 0 27.44 27.44 27.44 0 0 0
01/12/2021
27.44
 0 27.44 27.44 27.44 0 0 0
30/11/2021
27.44
 0 27.44 27.44 27.44 0 0 0
29/11/2021
27.44
 100 28.95 28.95 27.44 0 100 0
26/11/2021
28.95
 400 31.07 31.07 28.95 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |