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)
10/05/2021
23.36
 900 23.11 23.66 23.36 0 0 0
07/05/2021
23.11
 1,500 23.39 23.39 23.11 500 100 0.0
06/05/2021
23.39
 0 23.39 23.39 23.39 0 0 0
05/05/2021
23.39
 2,000 23.16 23.39 23.16 1,100 900 0.0
04/05/2021
23.16
 1,800 23.13 23.16 23.16 1,800 0 0.1
29/04/2021
23.13
 500 23.72 23.72 23.13 0 0 0
28/04/2021
23.72
 700 22.91 23.72 22.91 700 200 0.0
27/04/2021
22.91
 100 23.91 23.91 22.91 0 100 -0.0
26/04/2021
23.91
 500 24.44 24.44 22.91 400 100 0.0
23/04/2021
24.44
 0 24.44 24.44 24.44 0 0 0
22/04/2021
24.44
 1,000 24.47 24.47 22.94 900 1,000 -0.0
20/04/2021
24.47
 1,300 22.97 24.47 24.44 1,300 900 0.0
19/04/2021
22.97
 100 22.83 22.97 22.97 0 0 0
16/04/2021
22.83
 2,000 22.86 22.86 22.83 1,900 0 0.2
15/04/2021
22.86
 800 22.88 23.11 22.83 300 0 0.0
14/04/2021
22.88
 200 23.39 23.39 22.88 0 100 -0.0
13/04/2021
23.39
 100 23.39 23.39 23.39 0 0 0
12/04/2021
23.39
 2,300 23.75 24.97 23.39 500 100 0.0
09/04/2021
23.75
 200 23.78 23.78 23.75 100 0 0.0
08/04/2021
23.78
 100 22.44 23.78 23.78 100 0 0.0
07/04/2021
22.44
 0 22.44 22.44 22.44 0 0 0
06/04/2021
22.44
 100 22.58 22.58 22.44 100 100 0
05/04/2021
22.58
 100 23.80 23.80 22.58 0 100 -0.0
02/04/2021
23.80
 0 23.80 23.80 23.80 0 0 0
01/04/2021
23.80
 100 23.80 23.80 23.80 0 100 -0.0
31/03/2021
23.80
 100 22.58 23.80 23.80 0 0 0
30/03/2021
22.58
 0 22.58 22.58 22.58 0 0 0
29/03/2021
22.58
 100 22.58 22.58 22.58 0 100 -0.0
26/03/2021
22.58
 100 22.88 22.88 22.58 0 100 -0.0
25/03/2021
22.88
 9,500 23.11 24.64 22.58 0 100 -0.0
24/03/2021
23.11
 3,000 23.39 23.39 23.11 2,000 0 0.2
23/03/2021
23.39
 3,000 22.88 23.39 23.11 0 200 -0.0
22/03/2021
22.88
 900 23.25 23.25 22.88 0 100 -0.0
19/03/2021
23.25
 5,600 23.11 23.33 23.25 500 0 0.0
18/03/2021
23.11
 3,400 22.52 23.11 23.08 0 0 0
17/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2021
22.52
 500 22.97 22.97 22.44 400 0 0.0
16/03/2021
22.97
 4,400 23.24 23.24 22.94 3,000 1,000 0.2
15/03/2021
23.24
 7,300 23.24 23.24 22.23 2,000 100 0.2
12/03/2021
23.24
 100 22.94 23.24 23.24 0 0 0
11/03/2021
22.94
 800 21.68 23.10 22.28 0 100 -0.0
10/03/2021
21.68
 6,900 21.71 22.39 21.68 3,000 100 0.2
09/03/2021
21.71
 100 22.28 22.28 21.71 0 100 -0.0
08/03/2021
22.28
 300 22.28 22.28 22.28 300 300 0
05/03/2021
22.28
 2,900 21.87 22.42 21.87 0 900 -0.1
04/03/2021
21.87
 15,000 21.05 22.15 21.87 0 0 0
03/03/2021
21.05
 4,700 22.56 22.56 21.05 300 100 0.0
02/03/2021
22.56
 400 22.15 22.69 22.56 300 0 0.0
01/03/2021
22.15
 3,700 22.69 22.69 22.15 500 0 0.0
26/02/2021
22.69
 1,500 22.69 22.69 22.69 200 0 0.0
25/02/2021
22.69
 7,400 22.69 22.97 22.15 5,000 300 0.4
24/02/2021
22.69
 5,400 22.69 22.69 22.69 3,800 0 0.3
23/02/2021
22.69
 3,700 23.24 23.24 22.04 2,100 100 0.2
22/02/2021
23.24
 2,500 22.97 23.51 21.49 1,700 800 0.1
19/02/2021
22.97
 1,000 22.97 22.97 22.97 1,000 100 0.1
18/02/2021
22.97
 0 22.97 22.97 22.97 0 0 0
17/02/2021
22.97
 700 22.50 23.08 22.97 0 0 0
09/02/2021
22.50
 300 21.25 22.53 21.16 0 100 -0.0
08/02/2021
21.25
 3,300 22.67 22.67 21.25 0 100 -0.0
05/02/2021
22.67
 0 22.67 22.67 22.67 0 0 0
04/02/2021
22.67
 1,300 22.69 22.69 21.11 200 900 -0.1
03/02/2021
22.69
 100 22.69 22.69 22.69 100 0 0.0
02/02/2021
22.69
 0 22.69 22.69 22.69 0 0 0
01/02/2021
22.69
 1,200 21.38 22.69 20.56 0 1,100 -0.1
29/01/2021
21.38
 100 22.97 22.97 21.38 0 0 0
28/01/2021
22.97
 2,300 21.60 22.97 20.51 1,500 1,800 -0.0
27/01/2021
21.60
 300 21.60 21.60 21.60 300 0 0.0
26/01/2021
21.60
 100 22.01 22.01 21.60 0 100 -0.0
25/01/2021
22.01
 0 22.01 22.01 22.01 0 0 0
22/01/2021
22.01
 100 22.15 22.15 22.01 0 100 -0.0
21/01/2021
22.15
 1,000 23.10 23.10 22.15 900 1,000 -0.0
20/01/2021
23.10
 4,100 22.01 23.24 21.87 0 1,000 -0.1
19/01/2021
22.01
 800 22.01 22.01 21.25 300 100 0.0
18/01/2021
22.01
 0 22.01 22.01 22.01 0 0 0
15/01/2021
22.01
 4,000 21.05 22.01 21.11 0 0 0
14/01/2021
21.05
 1,900 21.05 21.05 21.05 1,600 500 0.1
13/01/2021
21.05
 0 21.05 21.05 21.05 0 0 0
12/01/2021
21.05
 500 20.51 21.05 21.05 500 0 0.0
11/01/2021
20.51
 3,000 21.93 21.93 20.51 0 0 0
08/01/2021
21.93
 500 21.93 21.93 21.93 500 0 0.0
07/01/2021
21.93
 500 22.01 22.01 21.93 200 0 0.0
06/01/2021
22.01
 0 22.01 22.01 22.01 0 0 0
05/01/2021
22.01
 1,300 21.87 22.01 21.87 1,300 0 0.1
04/01/2021
21.87
 600 21.05 21.87 21.87 400 0 0.0
31/12/2020
21.05
 390 21.14 21.74 20.23 10 30 -0.0
30/12/2020
21.14
 1,130 21.55 21.55 21.05 0 0 0
29/12/2020
21.55
 910 21.30 21.55 21.30 0 0 0
28/12/2020
21.30
 6,750 20.97 21.30 20.94 1,100 0 0.1
25/12/2020
20.97
 5,680 20.97 21.44 20.07 570 10 0.0
24/12/2020
20.97
 290 21.08 21.08 20.97 200 90 0.0
23/12/2020
21.08
 800 21.08 21.08 21.08 0 0 0
22/12/2020
21.08
 1,070 21.33 21.76 21.08 0 20 -0.0
21/12/2020
21.33
 1,960 21.05 21.33 19.71 400 1,950 -0.1
18/12/2020
21.05
 710 21.05 21.05 20.94 0 0 0
17/12/2020
21.05
 380 21.82 21.82 20.92 240 130 0.0
16/12/2020
21.82
 830 21.82 21.82 21.79 680 0 0.1
15/12/2020
21.82
 20 21.60 21.82 21.82 20 0 0.0
14/12/2020
21.60
 820 21.76 21.87 21.08 720 10 0.1
11/12/2020
21.76
 0 21.76 21.76 21.76 0 0 0
10/12/2020
21.76
 4,800 21.76 21.76 20.86 0 2,000 -0.2
09/12/2020
21.76
 510 21.55 21.76 21.33 510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |