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)
26/11/2021
28.95
 400 31.07 31.07 28.95 100 100 0
25/11/2021
31.07
 0 31.07 31.07 31.07 0 0 0
24/11/2021
31.07
 0 31.07 31.07 31.07 0 0 0
23/11/2021
31.07
 100 29.03 31.07 31.07 0 0 0
22/11/2021
29.03
 0 29.03 29.03 29.03 0 0 0
19/11/2021
29.03
 300 29.29 29.29 29.03 300 0 0.0
18/11/2021
29.29
 1,100 27.44 29.29 27.44 1,100 0 0.1
17/11/2021
27.44
 0 27.44 27.44 27.44 0 0 0
16/11/2021
27.44
 0 27.44 27.44 27.44 0 0 0
15/11/2021
27.44
 2,500 27.35 27.47 27.44 0 0 0
12/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
11/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
10/11/2021
27.35
 300 27.96 29.90 27.32 0 0 0
09/11/2021
27.96
 1,000 28.95 30.95 27.61 0 100 -0.0
08/11/2021
28.95
 0 28.95 28.95 28.95 0 0 0
05/11/2021
28.95
 200 31.07 31.07 28.92 0 0 0
04/11/2021
31.07
 0 31.07 31.07 31.07 0 0 0
03/11/2021
31.07
 0 31.07 31.07 31.07 0 0 0
02/11/2021
31.07
 2,800 29.03 31.07 29.03 2,000 100 0.2
01/11/2021
29.03
 100 28.74 29.03 29.03 0 0 0
29/10/2021
28.74
 1,200 28.95 28.95 27.00 0 0 0
28/10/2021
28.95
 0 28.95 28.95 28.95 0 0 0
27/10/2021
28.95
 0 28.95 28.95 28.95 0 0 0
26/10/2021
28.95
 100 27.29 28.95 28.95 0 100 -0.0
25/10/2021
27.29
 0 27.29 27.29 27.29 0 0 0
22/10/2021
27.29
 0 27.29 27.29 27.29 0 0 0
21/10/2021
27.29
 0 27.29 27.29 27.29 0 0 0
20/10/2021
27.29
 1,300 27.58 27.58 27.29 0 1,300 -0.1
19/10/2021
27.58
 100 29.50 29.50 27.58 100 0 0.0
18/10/2021
29.50
 0 29.50 29.50 29.50 0 0 0
15/10/2021
29.50
 0 29.50 29.50 29.50 0 0 0
14/10/2021
29.50
 600 27.58 29.50 26.48 400 0 0.0
13/10/2021
27.58
 100 26.88 27.58 27.58 100 0 0.0
12/10/2021
26.88
 4,500 26.28 28.05 26.45 0 0 0
11/10/2021
26.28
 200 26.25 26.28 26.13 0 0 0
08/10/2021
26.25
 2,600 27.09 27.09 26.13 100 2,100 -0.2
07/10/2021
27.09
 300 27.29 27.29 27.09 0 0 0
06/10/2021
27.29
 100 27.58 27.58 27.29 0 0 0
05/10/2021
27.58
 600 27.35 27.58 27.41 400 0 0.0
04/10/2021
27.35
 0 27.35 27.35 27.35 0 0 0
01/10/2021
27.35
 900 27.38 27.38 26.42 400 0 0.0
30/09/2021
27.38
 0 27.38 27.38 27.38 0 0 0
29/09/2021
27.38
 100 27.41 27.41 27.38 0 0 0
28/09/2021
27.41
 0 27.41 27.41 27.41 0 0 0
27/09/2021
27.41
 600 25.90 27.44 27.41 500 0 0.0
24/09/2021
25.90
 100 27.58 27.58 25.90 0 0 0
23/09/2021
27.58
 2,200 27.58 27.93 27.58 2,200 1,100 0.1
22/09/2021
27.58
 13,700 28.02 29.96 26.19 100 12,400 -1.3
21/09/2021
28.02
 12,500 26.19 28.02 24.97 100 10,700 -1.0
20/09/2021
26.19
 0 26.19 26.19 26.19 0 0 0
17/09/2021
26.19
 0 26.19 26.19 26.19 0 0 0
16/09/2021
26.19
 100 26.19 26.19 26.19 0 100 -0.0
15/09/2021
26.19
 1,200 27.00 27.00 26.19 0 1,000 -0.1
14/09/2021
27.00
 200 26.97 27.00 25.26 0 0 0
13/09/2021
26.97
 0 26.97 26.97 26.97 0 0 0
10/09/2021
26.97
 100 27.00 27.00 26.97 0 0 0
09/09/2021
27.00
 0 27.00 27.00 27.00 0 0 0
08/09/2021
27.00
 0 27.00 27.00 27.00 0 0 0
07/09/2021
27.00
 0 27.00 27.00 27.00 0 0 0
06/09/2021
27.00
 1,400 27.00 27.00 27.00 0 500 -0.0
01/09/2021
27.00
 100 25.58 27.00 27.00 0 0 0
31/08/2021
25.58
 300 27.09 27.09 25.58 0 0 0
30/08/2021
27.09
 400 25.32 27.09 27.09 400 400 0
27/08/2021
25.32
 0 25.32 25.32 25.32 0 0 0
26/08/2021
25.32
 3,000 25.14 26.88 25.06 0 2,000 -0.2
25/08/2021
25.14
 2,000 24.71 26.42 24.97 300 400 -0.0
24/08/2021
24.71
 100 25.55 25.55 24.71 0 0 0
23/08/2021
25.55
 500 26.13 26.13 25.55 0 0 0
20/08/2021
26.13
 0 26.13 26.13 26.13 0 0 0
19/08/2021
26.13
 100 26.71 26.71 26.13 0 0 0
18/08/2021
26.71
 100 25.84 26.71 26.71 100 0 0.0
17/08/2021
25.84
 100 25.43 25.84 25.84 100 0 0.0
16/08/2021
25.43
 3,200 25.55 26.68 25.40 0 2,700 -0.2
13/08/2021
25.55
 200 25.58 25.58 25.55 100 0 0
12/08/2021
25.58
 5,300 26.19 26.68 25.58 0 4,500 -0.4
11/08/2021
26.19
 5,100 26.13 26.71 26.19 0 0 0
10/08/2021
26.13
 5,100 26.71 27.87 26.13 1,500 0 0.1
09/08/2021
26.71
 100 26.13 26.71 26.71 0 0 0
06/08/2021
26.13
 500 26.13 26.13 25.84 500 200 0.0
05/08/2021
26.13
 100 24.82 26.13 26.13 0 0 0
04/08/2021
24.82
 0 24.82 24.82 24.82 0 0 0
03/08/2021
24.82
 100 24.68 24.82 24.82 0 100 -0.0
02/08/2021
24.68
 1,600 25.26 26.86 24.68 100 1,500 -0.1
30/07/2021
25.26
 2,200 23.98 25.26 23.98 0 2,100 -0.2
29/07/2021
23.98
 900 25.69 25.69 23.98 0 200 -0.0
28/07/2021
25.69
 0 25.69 25.69 25.69 0 0 0
27/07/2021
25.69
 0 25.69 25.69 25.69 0 0 0
26/07/2021
25.69
 100 25.75 25.75 25.69 0 0 0
23/07/2021
25.75
 0 25.75 25.75 25.75 0 0 0
22/07/2021
25.75
 500 24.62 25.75 23.81 0 0 0
21/07/2021
24.62
 1,200 24.62 24.62 24.53 1,200 0 0.1
20/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
20/07/2021
24.62
 0 24.04 24.62 24.62 0 0 0
19/07/2021
24.04
 1,500 23.53 24.04 21.89 0 900 -0.1
16/07/2021
23.53
 200 23.27 23.53 23.53 200 0 0.0
15/07/2021
23.27
 0 23.27 23.27 23.27 0 0 0
14/07/2021
23.27
 300 23.10 23.27 23.27 0 0 0
13/07/2021
23.10
 100 23.27 23.27 23.10 0 100 -0.0
12/07/2021
23.27
 1,900 23.25 23.27 23.25 1,400 0 0.1
09/07/2021
23.25
 0 23.25 23.25 23.25 0 0 0
08/07/2021
23.25
 0 23.25 23.25 23.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |