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)
27/04/2020
16.55
 20 16.53 16.55 16.55 0 0 0
24/04/2020
16.53
 150 16.61 16.61 16.53 0 0 0
23/04/2020
16.61
 0 16.61 16.61 16.61 0 0 0
22/04/2020
16.61
 40 16.74 16.74 16.61 0 0 0
21/04/2020
16.74
 1,160 16.85 16.85 16.09 20 0 0.0
20/04/2020
16.85
 1,790 16.61 16.85 16.06 0 0 0
17/04/2020
16.61
 490 16.96 16.96 15.93 0 0 0
16/04/2020
16.96
 300 17.02 17.02 15.93 0 0 0
15/04/2020
17.02
 60 17.02 17.02 17.02 0 0 0
14/04/2020
17.02
 650 16.17 17.29 16.17 0 0 0
13/04/2020
16.17
 460 16.17 16.17 16.09 0 0 0
10/04/2020
16.17
 240 15.65 16.17 15.65 0 0 0
09/04/2020
15.65
 2,440 16.31 16.31 15.55 0 1,430 -0.1
08/04/2020
16.31
 300 16.31 16.31 16.31 0 0 0
07/04/2020
16.31
 1,830 16.34 16.34 15.38 0 0 0
06/04/2020
16.34
 250 16.61 16.61 15.74 0 200 -0.0
03/04/2020
16.61
 2,400 15.79 16.61 15.60 0 0 0
01/04/2020
15.79
 6,770 16.61 16.61 15.52 50 100 -0.0
31/03/2020
16.61
 120 16.61 16.61 15.52 110 0 0.0
30/03/2020
16.61
 9,500 16.61 16.61 15.52 0 400 -0.0
27/03/2020
16.61
 280 16.28 17.15 16.06 0 200 -0.0
26/03/2020
16.28
 150 16.28 16.28 15.38 0 0 0
25/03/2020
16.28
 1,210 15.79 16.28 14.97 0 1,190 -0.1
24/03/2020
15.79
 50 15.82 15.82 15.65 0 10 -0.0
23/03/2020
15.82
 80 15.79 15.82 14.70 0 0 0
20/03/2020
15.79
 1,270 15.79 15.90 15.79 1,000 0 0.1
19/03/2020
15.79
 450 16.01 16.01 15.00 100 0 0.0
18/03/2020
16.01
 180 15.79 16.06 15.25 0 0 0
17/03/2020
15.79
 100 15.06 15.79 15.79 0 0 0
16/03/2020
15.06
 30 16.12 16.12 15.06 0 0 0
13/03/2020
16.12
 1,480 16.17 16.17 15.06 0 200 -0.0
12/03/2020
16.17
 120 15.79 16.17 15.00 0 0 0
11/03/2020
15.79
 300 15.79 16.20 15.79 0 0 0
10/03/2020
15.79
 2,760 15.25 15.79 14.18 0 2,400 -0.1
09/03/2020
15.25
 1,320 16.34 16.34 15.25 0 140 -0.0
06/03/2020
16.34
 60 16.34 16.34 16.06 0 0 0
05/03/2020
16.34
 160 16.34 16.34 16.34 0 0 0
04/03/2020
16.34
 220 16.61 16.61 16.06 0 0 0
03/03/2020
16.61
 2,020 15.82 16.61 15.38 0 0 0
02/03/2020
15.82
 600 15.82 15.87 15.82 0 0 0
28/02/2020
15.82
 300 16.61 16.61 15.82 0 300 -0.0
27/02/2020
16.61
 190 16.34 16.61 16.61 150 0 0.0
26/02/2020
16.34
 10 16.09 16.34 16.34 0 0 0
25/02/2020
16.09
 700 16.50 16.53 16.06 40 580 -0.0
24/02/2020
16.50
 60 17.15 17.15 16.50 0 0 0
21/02/2020
17.15
 20 17.42 17.42 17.15 0 0 0
20/02/2020
17.42
 360 16.88 17.42 16.88 360 0 0.0
19/02/2020
16.88
 100 16.88 16.88 16.88 0 0 0
18/02/2020
16.88
 900 16.55 16.88 16.55 0 490 -0.0
17/02/2020
16.55
 50 16.99 16.99 16.53 0 10 -0.0
14/02/2020
16.99
 860 17.02 17.02 16.91 0 0 0
13/02/2020
17.02
 110 17.02 17.02 17.02 0 0 0
12/02/2020
17.02
 20 16.93 17.64 17.02 0 0 0
11/02/2020: Cổ tức tiền mặt tỉ lệ: 15%
11/02/2020
16.93
 2,310 17.02 17.61 16.88 2,130 0 0.1
10/02/2020
17.02
 160 16.96 17.02 16.99 0 0 0
07/02/2020
16.96
 900 16.96 17.26 16.96 0 0 0
06/02/2020
16.96
 2,140 17.07 17.26 16.48 1,050 0 0.1
05/02/2020
17.07
 1,420 18.08 18.08 16.88 20 0 0.0
04/02/2020
18.08
 130 17.04 18.08 17.81 130 0 0.0
03/02/2020
17.04
 90 17.31 17.31 17.02 40 60 -0.0
31/01/2020
17.31
 4,300 17.71 17.71 16.48 1,040 2,700 -0.1
30/01/2020
17.71
 18,180 18.58 19.14 17.68 500 140 0.0
22/01/2020
18.58
 260 18.35 18.58 17.55 0 0 0
21/01/2020
18.35
 510 18.35 18.35 17.44 0 0 0
20/01/2020
18.35
 120 18.40 18.58 18.35 110 0 0.0
17/01/2020
18.40
 8,160 18.50 18.61 17.36 0 0 0
16/01/2020
18.50
 0 18.50 18.50 18.50 0 0 0
15/01/2020
18.50
 1,950 18.58 18.58 18.48 1,950 0 0.1
14/01/2020
18.58
 9,110 18.61 18.61 17.34 0 0 0
13/01/2020
18.61
 10,770 18.27 19.44 17.28 0 0 0
10/01/2020
18.27
 5,040 18.35 18.61 17.12 0 0 0
09/01/2020
18.35
 650 18.32 18.45 18.35 50 50 0
08/01/2020
18.32
 400 17.79 18.35 17.79 0 0 0
07/01/2020
17.79
 970 18.08 18.08 17.28 0 450 -0.0
06/01/2020
18.08
 0 18.08 18.08 18.08 0 0 0
03/01/2020
18.08
 40 17.18 18.08 17.23 0 0 0
02/01/2020
17.18
 1,980 18.35 18.35 17.18 0 0 0
31/12/2019
18.35
 310 17.28 18.35 16.22 0 300 -0.0
30/12/2019
17.28
 10 18.53 18.53 17.28 0 0 0
27/12/2019
18.53
 0 18.53 18.53 18.53 0 0 0
26/12/2019
18.53
 0 18.53 18.53 18.53 0 0 0
25/12/2019
18.53
 10 17.68 18.53 18.53 0 0 0
24/12/2019
17.68
 1,720 18.74 18.74 17.44 0 0 0
23/12/2019
18.74
 10 17.68 18.74 18.74 0 0 0
20/12/2019
17.68
 300 17.79 17.79 17.68 0 0 0
19/12/2019
17.79
 130 17.95 17.95 17.02 0 0 0
18/12/2019
17.95
 0 17.95 17.95 17.95 0 0 0
17/12/2019
17.95
 50 18.21 18.21 17.04 0 0 0
16/12/2019
18.21
 10 18.32 18.32 18.21 0 0 0
13/12/2019
18.32
 0 18.32 18.32 18.32 0 0 0
12/12/2019
18.32
 100 18.35 18.35 17.28 0 0 0
11/12/2019
18.35
 0 18.35 18.35 18.35 0 0 0
10/12/2019
18.35
 250 18.29 18.35 18.29 250 0 0.0
09/12/2019
18.29
 40 18.27 19.01 18.27 10 0 0.0
06/12/2019
18.27
 250 18.29 18.29 17.28 0 0 0
05/12/2019
18.29
 210 18.27 18.32 18.08 140 0 0.0
04/12/2019
18.27
 10 17.28 18.27 18.27 0 0 0
03/12/2019
17.28
 0 17.28 17.28 17.28 0 0 0
02/12/2019
17.28
 50 18.13 19.01 17.28 0 0 0
29/11/2019
18.13
 0 18.13 18.13 18.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |