CTCP Cảng Đồng Nai (pdn)

99
0.30
(0.30%)
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
(2026-05-13) 		-6 -5.73% 72,000 0 0
98
109
99
2 tháng
(2026-04-13) 		-10.20 -9.37% 124,200 -6,211 0
98
109
99
3 tháng
(2026-03-16) 		-11.58 -10.50% 163,400 -7,611 0
98
110.28
99
6 tháng
(2025-12-15) 		0.50 0.50% 378,400 -7,611 0
97.22
115.78
99
12 tháng
(2025-06-17) 		7.95 8.76% 751,800 -11,511 -0.3
89.07
115.78
99
24 tháng
(2024-06-24) 		24.06 32.23% 1,219,100 -20,011 -1.3
65.22
115.78
99
36 tháng
(2023-06-28) 		17.30 21.25% 1,473,900 -40,641 -3.4
54.04
115.78
99
60 tháng
(2021-07-08) 		75.87 332.35% 2,741,700 -102,813 -29.3
22.69
115.78
99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/07/2022
32.99
 0 32.99 32.99 32.99 0 0 -0.3
18/07/2022
32.99
 0 32.99 32.99 32.99 0 0 -0.3
15/07/2022
32.99
 100 30.85 32.99 32.99 0 0 -0.3
14/07/2022
30.85
 0 30.85 30.85 30.85 0 0 -0.3
13/07/2022
30.85
 0 30.85 30.85 30.85 0 0 -0.3
12/07/2022
30.85
 0 30.85 30.85 30.85 0 0 -0.3
11/07/2022
30.85
 0 30.85 30.85 30.85 0 0 -0.3
08/07/2022
30.85
 1,400 30.14 31.45 30.85 0 0 -0.3
07/07/2022
30.14
 0 30.14 30.14 30.14 0 0 -0.3
06/07/2022
30.14
 0 30.14 30.14 30.14 0 0 -0.3
05/07/2022
30.14
 0 30.14 30.14 30.14 0 0 -0.3
04/07/2022
30.14
 0 29.40 30.14 30.14 0 0 -0.3
01/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
01/07/2022
29.40
 0 29.40 29.40 29.40 0 0 -0.3
30/06/2022
29.40
 0 29.40 29.40 29.40 0 0 -0.3
29/06/2022
29.40
 0 29.40 29.40 29.40 0 0 0
28/06/2022
29.40
 0 29.40 29.40 29.40 0 0 -0.3
27/06/2022
29.40
 100 31.60 31.60 29.40 0 0 -0.3
24/06/2022
31.60
 0 31.60 31.60 31.60 0 0 -0.3
23/06/2022
31.60
 100 29.54 31.60 31.60 0 0 -0.3
22/06/2022
29.54
 100 31.71 31.71 29.54 0 0 -0.3
21/06/2022
31.71
 100 34.09 34.09 31.71 0 0 -0.3
20/06/2022
34.09
 1,600 31.86 34.09 33.57 0 0 0
17/06/2022
31.86
 300 34.00 36.32 31.86 0 0 -0.3
16/06/2022
34.00
 200 31.86 34.00 34.00 0 0 -0.3
15/06/2022
31.86
 0 31.86 31.86 31.86 0 0 -0.3
14/06/2022
31.86
 100 29.78 31.86 31.86 0 0 -0.3
13/06/2022
29.78
 100 27.84 29.78 29.78 0 0 -0.3
10/06/2022
27.84
 0 27.84 27.84 27.84 0 0 -0.3
09/06/2022
27.84
 3,100 29.57 31.63 27.84 0 0 -0.3
08/06/2022
29.57
 0 29.57 29.57 29.57 0 0 -0.3
07/06/2022
29.57
 0 29.57 29.57 29.57 0 0 -0.3
06/06/2022
29.57
 0 29.57 29.57 29.57 0 0 0
03/06/2022
29.57
 0 29.57 29.57 29.57 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |