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)
17/09/2020
20.41
 300 20.32 20.41 20.32 130 0 0.0
16/09/2020
20.32
 630 20.85 20.85 20.32 0 0 0
15/09/2020
20.85
 790 21.24 21.24 20.85 0 0 0
14/09/2020
21.24
 10 20.38 21.24 21.24 0 0 0
11/09/2020
20.38
 810 20.38 20.38 19.99 40 0 0.0
10/09/2020
20.38
 2,220 19.94 20.38 19.94 850 2,000 -0.1
09/09/2020
19.94
 30 20.52 20.52 19.94 0 20 -0.0
08/09/2020
20.52
 1,520 19.85 20.52 19.88 100 0 0.0
07/09/2020
19.85
 3,010 19.94 20.66 19.85 3,000 0 0.2
04/09/2020
19.94
 4,670 20.44 20.44 19.55 3,100 350 0.2
03/09/2020
20.44
 600 20.88 20.88 20.32 100 0 0.0
01/09/2020
20.88
 0 20.88 20.88 20.88 0 0 0
31/08/2020
20.88
 60 20.21 21.16 20.88 20 0 0.0
28/08/2020
20.21
 55,750 20.13 21.27 20.13 50 0 0.0
27/08/2020
20.13
 1,790 21.30 21.72 19.91 0 0 0
26/08/2020
21.30
 1,180 20.19 21.41 19.91 1,000 250 0.1
25/08/2020
20.19
 190 21.44 21.44 20.19 50 0 0.0
24/08/2020
21.44
 100 21.44 21.44 21.44 0 0 0
21/08/2020
21.44
 20 20.05 21.44 19.24 0 0 0
20/08/2020
20.05
 2,090 20.30 20.30 19.77 0 10 -0.0
19/08/2020
20.30
 0 20.30 20.30 20.30 0 0 0
18/08/2020
20.30
 1,060 19.49 20.41 19.49 950 0 0.1
17/08/2020
19.49
 130 20.19 20.55 19.49 0 0 0
14/08/2020
20.19
 120 20.24 20.24 19.49 50 0 0.0
13/08/2020
20.24
 20 20.38 20.38 20.24 0 0 0
12/08/2020
20.38
 20 20.38 20.38 20.38 0 0 0
11/08/2020
20.38
 10 19.91 20.38 20.38 0 0 0
10/08/2020
19.91
 5,750 20.69 20.69 19.55 1,000 0 0.1
07/08/2020
20.69
 10 19.91 20.69 20.69 0 0 0
06/08/2020
19.91
 9,240 20.74 20.74 19.77 100 0 0.0
05/08/2020
20.74
 5,710 20.07 20.77 19.52 0 0 0
04/08/2020
20.07
 13,460 18.77 20.07 19.46 0 0 0
03/08/2020
18.77
 3,430 19.52 19.80 18.77 0 0 0
31/07/2020
19.52
 260 19.49 20.80 19.52 160 0 0.0
30/07/2020
19.49
 6,010 19.49 19.49 19.49 0 0 0
29/07/2020
19.49
 0 19.49 19.49 19.49 0 0 0
28/07/2020
19.49
 20 19.49 19.49 19.49 20 0 0.0
27/07/2020
19.49
 1,000 20.38 20.38 19.49 0 0 0
24/07/2020
20.38
 0 20.38 20.38 20.38 0 0 0
23/07/2020
20.38
 10 20.38 20.38 20.38 10 0 0.0
22/07/2020
20.38
 140 20.35 21.63 20.38 0 0 0
21/07/2020
20.35
 18,520 20.60 21.72 20.32 1,040 3,970 -0.2
20/07/2020
20.60
 630 22.00 22.00 20.60 0 0 0
17/07/2020
22.00
 0 22.00 22.00 22.00 0 0 0
16/07/2020
22.00
 260 22.00 22.00 20.88 0 0 0
15/07/2020
22.00
 2,820 22.00 22.00 20.74 10 1,400 -0.1
14/07/2020
22.00
 0 22.00 22.00 22.00 0 0 0
13/07/2020
22.00
 0 22.00 22.00 22.00 0 0 0
10/07/2020
22.00
 50 22.00 22.00 22.00 50 0 0.0
09/07/2020
22.00
 0 22.00 22.00 22.00 0 0 0
08/07/2020
22.00
 100 22.27 22.27 21.72 0 0 0
07/07/2020
22.27
 0 22.27 22.27 22.27 0 0 0
06/07/2020
22.27
 500 21.69 22.27 21.44 0 0 0
03/07/2020
21.69
 70 22.22 22.22 21.41 0 0 0
02/07/2020
22.22
 0 22.22 22.22 22.22 0 0 0
01/07/2020
22.22
 5,720 22.27 22.27 20.85 680 50 0.1
30/06/2020
22.27
 2,000 22.36 22.36 22.27 10 0 0.0
29/06/2020
22.36
 840 22.13 22.55 21.13 680 0 0.1
26/06/2020
22.13
 1,020 22.27 22.27 21.16 10 0 0.0
25/06/2020
22.27
 4,390 21.33 22.80 20.32 0 0 0
24/06/2020
21.33
 560 21.72 21.72 20.32 100 0 0.0
23/06/2020
21.72
 8,660 20.46 21.72 20.05 0 0 0
22/06/2020
20.46
 160 20.46 20.58 19.49 10 0 0.0
19/06/2020
20.46
 3,380 20.88 20.88 19.43 100 0 0.0
18/06/2020
20.88
 11,170 19.57 20.88 18.24 10 1,480 -0.1
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2020
19.57
 6,440 18.43 19.57 18.38 10 1,500 -0.1
16/06/2020
18.43
 340 18.49 18.49 17.97 10 0 0.0
15/06/2020
18.49
 870 18.49 18.51 18.19 40 0 0.0
12/06/2020
18.49
 1,000 18.40 18.49 18.43 1,000 1,000 0
11/06/2020
18.40
 2,390 18.27 18.40 18.10 20 0 0.0
10/06/2020
18.27
 160 18.46 18.46 18.24 10 0 0.0
09/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
08/06/2020
18.46
 420 18.43 18.49 18.43 150 150 -0
05/06/2020
18.43
 3,400 18.43 18.49 18.43 660 1,010 -0.0
04/06/2020
18.43
 3,150 18.40 18.43 18.38 100 790 -0.0
03/06/2020
18.40
 10 17.97 18.40 18.40 0 0 0
02/06/2020
17.97
 140 17.97 18.38 17.97 0 0 0
01/06/2020
17.97
 1,260 18.51 18.51 17.26 0 470 -0.0
29/05/2020
18.51
 30 18.65 18.65 17.45 0 0 0
28/05/2020
18.65
 1,770 18.70 18.70 17.97 0 300 -0.0
27/05/2020
18.70
 5,060 18.51 18.73 17.45 0 0 0
26/05/2020
18.51
 1,340 17.97 18.79 17.97 0 430 -0.0
25/05/2020
17.97
 810 17.97 17.97 17.97 0 0 0
22/05/2020
17.97
 800 17.42 17.97 17.97 0 0 0
21/05/2020
17.42
 200 17.56 17.56 17.42 0 0 0
20/05/2020
17.56
 2,930 17.56 17.97 17.40 0 0 0
19/05/2020
17.56
 70 17.53 17.70 17.56 20 0 0.0
18/05/2020
17.53
 450 17.42 17.53 17.37 50 10 0.0
15/05/2020
17.42
 350 17.70 17.70 17.42 0 0 0
14/05/2020
17.70
 280 16.91 17.70 16.93 0 0 0
13/05/2020
16.91
 1,010 17.70 18.10 16.91 1,000 0 0.1
12/05/2020
17.70
 1,290 17.70 17.70 16.61 150 0 0.0
11/05/2020
17.70
 0 17.70 17.70 17.70 0 0 0
08/05/2020
17.70
 10,720 16.61 17.70 16.83 0 0 0
07/05/2020
16.61
 18,320 17.15 17.15 15.98 0 0 0
06/05/2020
17.15
 6,900 16.06 17.15 15.71 0 0 0
05/05/2020
16.06
 10 16.47 16.47 16.06 0 0 0
04/05/2020
16.47
 5,330 16.34 16.61 16.47 0 0 0
29/04/2020
16.34
 300 16.47 16.47 16.34 0 0 0
28/04/2020
16.47
 30 16.55 16.55 16.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |