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)
02/06/2022
29.57
 0 29.57 29.57 29.57 0 0 -0.3
01/06/2022
29.57
 0 29.57 29.57 29.57 0 0 -0.3
31/05/2022
29.57
 0 29.57 29.57 29.57 0 0 -0.3
30/05/2022
29.57
 0 29.57 29.57 29.57 0 0 -0.3
27/05/2022
29.57
 0 29.57 29.57 29.57 0 0 -0.3
26/05/2022
29.57
 100 31.05 31.05 29.57 0 0 -0.3
25/05/2022
31.05
 1,300 33.13 35.45 30.99 0 0 -0.3
24/05/2022
33.13
 0 33.13 33.13 33.13 0 0 -0.3
23/05/2022
33.13
 0 33.13 33.13 33.13 0 0 -0.3
20/05/2022
33.13
 2,300 35.30 35.30 33.13 0 0 -0.3
19/05/2022
35.30
 100 34.84 35.30 35.30 0 0 -0.3
18/05/2022
34.84
 200 32.58 34.84 30.33 0 0 -0.3
17/05/2022
32.58
 4,100 32.87 35.16 32.58 0 0 -0.3
16/05/2022
32.87
 2,100 32.50 34.75 32.47 0 0 -0.3
13/05/2022
32.50
 2,900 32.50 34.75 32.41 0 2,400 -0.3
12/05/2022
32.50
 1,000 32.50 32.50 32.50 0 0 0
11/05/2022
32.50
 1,900 30.38 32.50 28.36 0 0 0
10/05/2022
30.38
 200 28.42 30.38 30.38 0 0 0
09/05/2022
28.42
 0 28.42 28.42 28.42 0 0 0
06/05/2022
28.42
 200 30.21 32.32 28.42 0 0 0
05/05/2022
30.21
 0 30.21 30.21 30.21 0 0 0
04/05/2022
30.21
 1,600 32.41 34.67 30.18 0 100 -0.0
29/04/2022
32.41
 100 30.35 32.41 32.41 0 0 0
28/04/2022
30.35
 0 30.35 30.35 30.35 0 0 0
27/04/2022
30.35
 4,000 28.39 30.35 30.35 0 0 0
26/04/2022
28.39
 1,000 30.41 32.41 28.30 0 0 0
25/04/2022
30.41
 10,800 32.41 34.67 30.41 0 0 0
22/04/2022
32.41
 700 31.28 33.45 29.11 0 0 0
21/04/2022
31.28
 5,400 32.41 34.67 31.28 0 2,000 -0.2
20/04/2022
32.41
 1,900 30.30 32.41 31.83 0 100 -0.0
19/04/2022
30.30
 3,900 28.33 30.30 29.80 0 400 -0.0
18/04/2022
28.33
 7,500 26.48 28.33 28.33 0 0 0
15/04/2022
26.48
 0 26.48 26.48 26.48 0 0 0
14/04/2022
26.48
 0 26.48 26.48 26.48 0 0 0
13/04/2022
26.48
 1,100 28.24 28.27 26.27 0 0 0
12/04/2022
28.24
 0 28.24 28.24 28.24 0 0 0
08/04/2022
28.24
 0 28.24 28.24 28.24 0 0 0
07/04/2022
28.24
 0 28.24 28.24 28.24 0 0 0
06/04/2022
28.24
 300 29.57 31.54 28.16 0 0 0
05/04/2022
29.57
 0 29.57 29.57 29.57 0 0 0
04/04/2022
29.57
 0 29.57 29.57 29.57 0 0 0
01/04/2022
29.57
 4,500 31.45 33.65 29.57 0 200 -0.0
31/03/2022
31.45
 200 29.40 31.45 31.45 0 100 -0.0
30/03/2022
29.40
 100 31.51 31.51 29.40 0 0 0
29/03/2022
31.51
 1,100 29.46 31.51 27.78 0 800 -0.1
28/03/2022
29.46
 0 29.46 29.46 29.46 0 0 0
25/03/2022
29.46
 100 29.43 29.46 29.46 0 0 0
24/03/2022
29.43
 300 29.43 29.46 29.43 0 300 -0.0
23/03/2022
29.43
 100 29.43 29.43 29.43 0 100 -0.0
22/03/2022
29.43
 60,100 31.54 33.74 29.34 0 0 0
21/03/2022
31.54
 200 29.60 31.54 31.54 0 0 0
18/03/2022
29.60
 400 29.17 31.19 29.60 0 200 -0.0
17/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2022
29.17
 0 29.17 29.17 29.17 0 0 0
16/03/2022
29.17
 0 29.17 29.17 29.17 0 0 0
15/03/2022
29.17
 0 29.17 29.17 29.17 0 0 0
14/03/2022
29.17
 1,100 31.36 33.36 29.17 0 200 -0.0
11/03/2022
31.36
 0 31.36 31.36 31.36 0 0 0
10/03/2022
31.36
 100 31.39 31.39 31.36 100 0 0.0
09/03/2022
31.39
 500 29.34 31.39 27.54 0 100 -0.0
08/03/2022
29.34
 100 27.43 29.34 29.34 0 100 -0.0
07/03/2022
27.43
 700 29.37 31.42 27.43 0 100 -0.0
04/03/2022
29.37
 1,100 27.60 29.37 29.37 500 0 0.1
03/03/2022
27.60
 0 27.60 27.60 27.60 0 0 0
02/03/2022
27.60
 100 29.60 29.60 27.60 0 0 0
01/03/2022
29.60
 800 27.69 29.60 29.60 0 0 0
28/02/2022
27.69
 0 27.69 27.69 27.69 0 0 0
25/02/2022
27.69
 1,000 29.37 31.42 27.40 0 0 0
24/02/2022
29.37
 0 29.37 29.37 29.37 0 0 0
23/02/2022
29.37
 100 29.34 29.37 29.37 0 0 0
22/02/2022
29.34
 500 27.43 29.34 29.34 0 200 -0.0
21/02/2022
27.43
 0 27.43 27.43 27.43 0 0 0
18/02/2022
27.43
 0 27.43 27.43 27.43 0 0 0
17/02/2022
27.43
 400 28.23 28.23 27.43 0 0 0
16/02/2022
28.23
 100 30.34 30.34 28.23 0 0 0
15/02/2022
30.34
 200 30.45 30.45 30.34 200 0 0.0
14/02/2022
30.45
 0 30.45 30.45 30.45 0 0 0
11/02/2022
30.45
 200 31.05 31.05 28.88 0 0 0
10/02/2022
31.05
 1,100 29.08 31.05 27.29 0 800 -0.1
09/02/2022
29.08
 1,700 27.40 29.31 26.60 800 0 0.1
08/02/2022
27.40
 4,000 27.37 29.28 27.40 0 100 -0.0
07/02/2022
27.37
 0 27.37 27.37 27.37 0 0 0
28/01/2022
27.37
 1,000 27.37 27.37 27.37 500 0 0.0
27/01/2022
27.37
 0 27.37 27.37 27.37 0 0 0
26/01/2022
27.37
 200 27.94 27.94 27.37 0 0 0
25/01/2022
27.94
 4,000 27.37 27.94 27.94 0 0 0
24/01/2022
27.37
 2,600 28.23 28.23 26.74 0 0 0
21/01/2022
28.23
 0 28.23 28.23 28.23 0 0 0
20/01/2022
28.23
 29,700 27.40 28.23 26.83 0 1,300 -0.1
19/01/2022
27.40
 806,700 27.37 29.28 26.86 0 2,600 -0.3
18/01/2022
27.37
 2,500 27.37 27.94 27.37 500 0 0.0
17/01/2022
27.37
 0 27.37 27.37 27.37 0 0 0
14/01/2022
27.37
 2,300 27.37 27.40 27.09 0 1,800 -0.2
13/01/2022
27.37
 800 27.94 27.94 27.37 600 800 -0.0
12/01/2022
27.94
 200 28.48 28.48 27.94 0 0 0
11/01/2022
28.48
 0 28.48 28.48 28.48 0 0 0
10/01/2022
28.48
 0 28.48 28.48 28.48 0 0 0
07/01/2022
28.48
 0 28.48 28.48 28.48 0 0 0
06/01/2022
28.48
 0 28.48 28.48 28.48 0 0 0
05/01/2022
28.48
 100 27.49 28.48 28.48 0 0 0
04/01/2022
27.49
 1,900 26.54 27.49 26.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |