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)
29/09/2021
26.89
 100 26.92 26.92 26.89 0 0 0
28/09/2021
26.92
 0 26.92 26.92 26.92 0 0 0
27/09/2021
26.92
 600 25.43 26.94 26.92 500 0 0.0
24/09/2021
25.43
 100 27.09 27.09 25.43 0 0 0
23/09/2021
27.09
 2,200 27.09 27.43 27.09 2,200 1,100 0.1
22/09/2021
27.09
 13,700 27.51 29.42 25.72 100 12,400 -1.3
21/09/2021
27.51
 12,500 25.72 27.51 24.52 100 10,700 -1.0
20/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
17/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
16/09/2021
25.72
 100 25.72 25.72 25.72 0 100 -0.0
15/09/2021
25.72
 1,200 26.52 26.52 25.72 0 1,000 -0.1
14/09/2021
26.52
 200 26.49 26.52 24.81 0 0 0
13/09/2021
26.49
 0 26.49 26.49 26.49 0 0 0
10/09/2021
26.49
 100 26.52 26.52 26.49 0 0 0
09/09/2021
26.52
 0 26.52 26.52 26.52 0 0 0
08/09/2021
26.52
 0 26.52 26.52 26.52 0 0 0
07/09/2021
26.52
 0 26.52 26.52 26.52 0 0 0
06/09/2021
26.52
 1,400 26.52 26.52 26.52 0 500 -0.0
01/09/2021
26.52
 100 25.12 26.52 26.52 0 0 0
31/08/2021
25.12
 300 26.60 26.60 25.12 0 0 0
30/08/2021
26.60
 400 24.86 26.60 26.60 400 400 0
27/08/2021
24.86
 0 24.86 24.86 24.86 0 0 0
26/08/2021
24.86
 3,000 24.69 26.40 24.61 0 2,000 -0.2
25/08/2021
24.69
 2,000 24.26 25.95 24.52 300 400 -0.0
24/08/2021
24.26
 100 25.09 25.09 24.26 0 0 0
23/08/2021
25.09
 500 25.66 25.66 25.09 0 0 0
20/08/2021
25.66
 0 25.66 25.66 25.66 0 0 0
19/08/2021
25.66
 100 26.23 26.23 25.66 0 0 0
18/08/2021
26.23
 100 25.38 26.23 26.23 100 0 0.0
17/08/2021
25.38
 100 24.98 25.38 25.38 100 0 0.0
16/08/2021
24.98
 3,200 25.09 26.20 24.95 0 2,700 -0.2
13/08/2021
25.09
 200 25.12 25.12 25.09 100 0 0
12/08/2021
25.12
 5,300 25.72 26.20 25.12 0 4,500 -0.4
11/08/2021
25.72
 5,100 25.66 26.23 25.72 0 0 0
10/08/2021
25.66
 5,100 26.23 27.37 25.66 1,500 0 0.1
09/08/2021
26.23
 100 25.66 26.23 26.23 0 0 0
06/08/2021
25.66
 500 25.66 25.66 25.38 500 200 0.0
05/08/2021
25.66
 100 24.38 25.66 25.66 0 0 0
04/08/2021
24.38
 0 24.38 24.38 24.38 0 0 0
03/08/2021
24.38
 100 24.24 24.38 24.38 0 100 -0.0
02/08/2021
24.24
 1,600 24.81 26.37 24.24 100 1,500 -0.1
30/07/2021
24.81
 2,200 23.55 24.81 23.55 0 2,100 -0.2
29/07/2021
23.55
 900 25.23 25.23 23.55 0 200 -0.0
28/07/2021
25.23
 0 25.23 25.23 25.23 0 0 0
27/07/2021
25.23
 0 25.23 25.23 25.23 0 0 0
26/07/2021
25.23
 100 25.29 25.29 25.23 0 0 0
23/07/2021
25.29
 0 25.29 25.29 25.29 0 0 0
22/07/2021
25.29
 500 24.18 25.29 23.38 0 0 0
21/07/2021
24.18
 1,200 24.18 24.18 24.09 1,200 0 0.1
20/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
20/07/2021
24.18
 0 23.61 24.18 24.18 0 0 0
19/07/2021
23.61
 1,500 23.11 23.61 21.49 0 900 -0.1
16/07/2021
23.11
 200 22.86 23.11 23.11 200 0 0.0
15/07/2021
22.86
 0 22.86 22.86 22.86 0 0 0
14/07/2021
22.86
 300 22.69 22.86 22.86 0 0 0
13/07/2021
22.69
 100 22.86 22.86 22.69 0 100 -0.0
12/07/2021
22.86
 1,900 22.83 22.86 22.83 1,400 0 0.1
09/07/2021
22.83
 0 22.83 22.83 22.83 0 0 0
08/07/2021
22.83
 0 22.83 22.83 22.83 0 0 0
07/07/2021
22.83
 100 22.83 22.83 22.83 0 0 0
06/07/2021
22.83
 0 22.83 22.83 22.83 0 0 0
05/07/2021
22.83
 500 22.97 22.97 22.83 400 500 0
02/07/2021
22.97
 0 22.97 22.97 22.97 0 0 0
01/07/2021
22.97
 4,400 22.83 23.66 22.97 3,700 0 0.3
30/06/2021
22.83
 1,000 24.50 24.50 22.83 100 0 0.0
29/06/2021
24.50
 0 24.50 24.50 24.50 0 0 0
28/06/2021
24.50
 400 24.50 24.50 24.50 400 100 0.0
25/06/2021
24.50
 1,000 23.66 24.50 23.66 0 900 -0.1
24/06/2021
23.66
 600 23.66 23.66 23.66 0 0 0
23/06/2021
23.66
 1,500 23.66 25.06 23.66 1,400 0 0.1
22/06/2021
23.66
 800 23.39 23.66 23.39 800 300 0.0
21/06/2021
23.39
 100 23.41 23.41 23.39 100 0 0.0
18/06/2021
23.41
 0 23.41 23.41 23.41 0 0 0
17/06/2021
23.41
 200 23.39 23.41 23.41 200 0 0.0
16/06/2021
23.39
 1,300 22.83 23.39 23.11 1,300 0 0.1
15/06/2021
22.83
 1,800 22.83 22.97 22.83 800 200 0.0
14/06/2021
22.83
 1,400 22.83 22.83 22.83 1,400 0 0.1
11/06/2021
22.83
 800 22.83 22.97 22.83 800 500 0.0
10/06/2021
22.83
 1,100 22.91 23.11 22.83 800 500 0.0
09/06/2021
22.91
 7,100 22.83 22.91 22.83 7,100 100 0.6
08/06/2021
22.83
 1,100 22.08 22.83 22.83 1,100 0 0.1
07/06/2021
22.08
 0 22.08 22.08 22.08 0 0 0
04/06/2021
22.08
 300 22.97 22.97 21.99 0 100 -0.0
03/06/2021
22.97
 1,000 22.97 22.97 22.97 1,000 0 0.1
02/06/2021
22.97
 300 22.97 22.97 22.97 300 100 0.0
01/06/2021
22.97
 300 22.83 22.97 21.74 100 100 0.0
31/05/2021
22.83
 200 22.83 22.83 22.83 0 0 0
28/05/2021
22.83
 600 22.83 22.83 22.33 0 100 -0.0
27/05/2021
22.83
 900 22.97 22.97 22.83 900 900 0
26/05/2021
22.97
 5,300 22.97 22.97 22.83 3,700 0 0.3
25/05/2021
22.97
 2,700 22.33 22.97 22.94 0 0 0
24/05/2021
22.33
 2,800 21.74 22.33 21.69 400 2,000 -0.1
21/05/2021
21.74
 0 21.74 21.74 21.74 0 0 0
20/05/2021
21.74
 0 21.74 21.74 21.74 0 0 0
19/05/2021
21.74
 100 22.97 22.97 21.74 0 100 -0.0
18/05/2021
22.97
 700 22.83 22.97 21.52 100 100 0.0
17/05/2021
22.83
 1,600 22.97 23.39 22.83 900 0 0.1
14/05/2021
22.97
 900 22.80 22.97 22.97 0 0 0
13/05/2021
22.80
 3,000 22.83 22.83 22.77 2,500 0 0.2
12/05/2021
22.83
 4,200 22.83 22.83 22.80 1,600 100 0.1
11/05/2021
22.83
 7,200 23.36 23.36 22.52 3,000 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |