CTCP Cảng Đồng Nai (pdn)

95.50
1.20
(1.27%)
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
(2026-06-29) 		-5.50 -5.51% 66,700 -2,200 0
94.30
101.60
95.50
2 tháng
(2026-06-01) 		-10.70 -10.19% 126,600 -2,200 0
94.30
108.60
95.50
3 tháng
(2026-05-04) 		-11.20 -10.62% 177,800 -7,211 0
94.30
109
95.50
6 tháng
(2026-01-30) 		-14.61 -13.41% 334,300 -9,811 0
94.30
115.78
95.50
12 tháng
(2025-08-04) 		-0.57 -0.60% 695,100 -13,711 -0.3
89.07
115.78
95.50
24 tháng
(2024-08-08) 		20.29 27.42% 1,262,200 -22,211 -1.3
65.22
115.78
95.50
36 tháng
(2023-08-14) 		17.68 23.07% 1,507,300 -39,141 -2.9
54.04
115.78
95.50
60 tháng
(2021-08-24) 		70.04 288.64% 2,794,600 -97,913 -28.7
24.26
115.78
95.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |