CTCP Cảng Đồng Nai (pdn)

112.30
0.30
(0.27%)
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
(2026-02-11) 		-0.70 -0.62% 64,400 0 0
107.20
117.90
112.30
2 tháng
(2026-01-12) 		-3.80 -3.28% 136,400 0 0
107.20
117.90
112.30
3 tháng
(2025-12-15) 		12 12% 214,100 0 0
99
117.90
112.30
6 tháng
(2025-09-15) 		19.80 21.48% 353,500 0 0
90.70
117.90
112.30
12 tháng
(2025-03-18) 		25.75 29.85% 695,900 -5,200 -0.5
74.72
117.90
112.30
24 tháng
(2024-03-25) 		40.55 56.75% 1,122,800 -13,200 -1.4
66.41
117.90
112.30
36 tháng
(2023-03-29) 		64.71 136.84% 1,325,200 -36,030 -3.8
42.38
117.90
112.30
60 tháng
(2021-04-08) 		87.79 362.62% 2,650,800 -61,002 -26.5
22.14
117.90
112.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
25/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
22/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
21/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
20/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
19/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
18/07/2022
33.59
 0 33.59 33.59 33.59 0 0 -0.3
15/07/2022
33.59
 100 31.42 33.59 33.59 0 0 -0.3
14/07/2022
31.42
 0 31.42 31.42 31.42 0 0 -0.3
13/07/2022
31.42
 0 31.42 31.42 31.42 0 0 -0.3
12/07/2022
31.42
 0 31.42 31.42 31.42 0 0 -0.3
11/07/2022
31.42
 0 31.42 31.42 31.42 0 0 -0.3
08/07/2022
31.42
 1,400 30.69 32.02 31.42 0 0 -0.3
07/07/2022
30.69
 0 30.69 30.69 30.69 0 0 -0.3
06/07/2022
30.69
 0 30.69 30.69 30.69 0 0 -0.3
05/07/2022
30.69
 0 30.69 30.69 30.69 0 0 -0.3
04/07/2022
30.69
 0 29.94 30.69 30.69 0 0 -0.3
01/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
01/07/2022
29.94
 0 29.94 29.94 29.94 0 0 -0.3
30/06/2022
29.94
 0 29.94 29.94 29.94 0 0 -0.3
29/06/2022
29.94
 0 29.94 29.94 29.94 0 0 0
28/06/2022
29.94
 0 29.94 29.94 29.94 0 0 -0.3
27/06/2022
29.94
 100 32.18 32.18 29.94 0 0 -0.3
24/06/2022
32.18
 0 32.18 32.18 32.18 0 0 -0.3
23/06/2022
32.18
 100 30.08 32.18 32.18 0 0 -0.3
22/06/2022
30.08
 100 32.29 32.29 30.08 0 0 -0.3
21/06/2022
32.29
 100 34.71 34.71 32.29 0 0 -0.3
20/06/2022
34.71
 1,600 32.44 34.71 34.18 0 0 0
17/06/2022
32.44
 300 34.62 36.98 32.44 0 0 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |